Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	8.700	8.700	8.650	8.650	8.343	140
2023-05-31	8.300	8.550	8.100	8.550	8.246	1,278
2023-05-30	8.300	8.300	8.300	8.300	8.005	100
2023-05-29	8.300	8.450	8.150	8.150	7.860	399
2023-05-26	8.300	8.300	8.150	8.150	7.860	125
2023-05-25	8.000	8.250	8.000	8.250	7.957	3,228
2023-05-24	8.300	8.300	8.300	8.300	8.005	200
2023-05-23	8.300	8.300	8.300	8.300	8.005	0
2023-05-22	8.200	8.650	8.200	8.300	8.005	1,520
2023-05-19	8.100	8.100	8.100	8.100	7.812	100
2023-05-18	8.000	8.000	7.850	8.000	7.716	7,635
2023-05-17	8.000	8.050	8.000	8.000	7.716	800
2023-05-16	8.050	8.050	8.000	8.050	7.764	908
2023-05-15	8.000	8.000	8.000	8.000	7.716	0
2023-05-12	8.050	8.050	8.000	8.000	7.716	60
2023-05-11	8.050	8.050	8.050	8.050	7.764	0
2023-05-10	8.050	8.050	8.050	8.050	7.764	0
2023-05-09	8.050	8.050	8.050	8.050	7.764	0
2023-05-08	8.050	8.050	8.050	8.050	7.764	0
2023-05-05	8.100	8.350	8.050	8.050	7.764	67
2023-05-04	8.400	8.400	8.200	8.200	7.909	3,880
2023-05-03	8.300	8.300	8.300	8.300	8.005	0
2023-05-02	8.350	8.350	8.250	8.300	8.005	597
2023-04-28	8.500	8.500	8.350	8.350	8.053	1,200
2023-04-27	8.500	8.500	8.450	8.500	8.198	1,505
2023-04-26	8.900	8.900	8.500	8.500	8.198	16
2023-04-25	8.700	8.700	8.500	8.500	8.198	500
2023-04-24	8.400	8.800	8.400	8.800	8.487	1,408
2023-04-21	8.700	8.700	8.700	8.700	8.391	0
2023-04-20	8.900	8.900	8.700	8.700	8.391	350
2023-04-19	8.850	8.900	8.800	8.800	8.487	1,272
2023-04-18	8.800	8.900	8.800	8.800	8.487	371
2023-04-13	8.900	9.000	8.550	8.800	8.487	1,915
2023-04-12	8.850	8.850	8.500	8.800	8.487	111
2023-04-11	8.350	8.900	8.300	8.700	8.391	3,945
2023-04-06	8.350	8.400	8.350	8.350	8.053	350
2023-04-05	8.200	8.200	8.200	8.200	7.909	0
2023-04-04	8.200	8.200	8.000	8.200	7.909	1,933
2023-04-03	8.400	8.400	8.200	8.200	7.909	4,335
2023-03-31	8.600	8.600	8.200	8.550	8.246	11,041
2023-03-30	8.450	8.700	8.450	8.600	8.294	3,911
2023-03-29	8.600	8.700	8.300	8.700	8.391	13,208
2023-03-28	8.400	8.900	8.200	8.700	8.391	3,824
2023-03-27	9.000	9.000	9.000	9.000	8.680	0
2023-03-24	9.000	9.300	9.000	9.000	8.680	205
2023-03-23	9.200	9.450	8.950	9.000	8.680	925
2023-03-22	8.950	9.000	8.950	9.000	8.680	150
2023-03-21	8.600	8.600	8.600	8.600	8.294	0
2023-03-20	7.950	8.600	7.950	8.600	8.294	1,250
2023-03-17	8.000	8.000	8.000	8.000	7.716	0
2023-03-16	8.000	8.000	8.000	8.000	7.716	0
2023-03-15	8.200	8.200	8.000	8.000	7.716	153
2023-03-14	8.300	8.300	8.300	8.300	8.005	189
2023-03-13	9.400	9.400	8.300	8.300	8.005	87
2023-03-10	8.650	8.650	8.650	8.650	8.343	0
2023-03-09	8.600	8.650	8.600	8.650	8.343	716
2023-03-08	8.650	8.650	8.550	8.550	8.246	190
2023-03-07	8.800	8.800	8.800	8.800	8.487	0
2023-03-06	8.500	8.800	8.500	8.800	8.487	1,735
2023-03-03	8.750	8.800	8.750	8.800	8.487	50

← NewerPage 15 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.1500 EUR
2022-07-04	0.1360 EUR
2021-07-12	0.0870 EUR
2020-07-13	0.0632 EUR
2019-08-30	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.