Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.294 | 0 |
| 2023-03-01 | 8.500 | 8.600 | 8.500 | 8.600 | 8.294 | 89 |
| 2023-02-28 | 8.700 | 8.700 | 8.650 | 8.700 | 8.550 | 12 |
| 2023-02-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.343 | 0 |
| 2023-02-23 | 8.650 | 8.650 | 8.650 | 8.650 | 8.343 | 120 |
| 2023-02-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.343 | 110 |
| 2023-02-21 | 8.200 | 8.650 | 8.200 | 8.650 | 8.343 | 4,453 |
| 2023-02-20 | 8.600 | 8.600 | 8.200 | 8.400 | 8.101 | 3,208 |
| 2023-02-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.294 | 1,988 |
| 2023-02-16 | 8.550 | 8.550 | 8.300 | 8.300 | 8.005 | 2,042 |
| 2023-02-15 | 8.100 | 8.550 | 8.100 | 8.550 | 8.246 | 1,996 |
| 2023-02-14 | 8.450 | 8.450 | 8.450 | 8.450 | 8.150 | 0 |
| 2023-02-13 | 8.450 | 8.450 | 8.450 | 8.450 | 8.150 | 0 |
| 2023-02-10 | 8.450 | 8.450 | 8.450 | 8.450 | 8.150 | 0 |
| 2023-02-09 | 8.000 | 8.450 | 8.000 | 8.450 | 8.150 | 1,401 |
| 2023-02-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.716 | 135 |
| 2023-02-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.716 | 15 |
| 2023-02-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.716 | 0 |
| 2023-02-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.716 | 0 |
| 2023-02-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.716 | 150 |
| 2023-02-01 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 1,317 |
| 2023-01-31 | 8.400 | 8.400 | 8.300 | 8.300 | 8.005 | 224 |
| 2023-01-30 | 8.350 | 8.400 | 8.350 | 8.400 | 8.101 | 240 |
| 2023-01-27 | 8.400 | 8.400 | 8.200 | 8.400 | 8.101 | 1,160 |
| 2023-01-26 | 8.200 | 8.350 | 8.000 | 8.050 | 7.764 | 1,929 |
| 2023-01-25 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 197 |
| 2023-01-24 | 8.200 | 8.300 | 8.100 | 8.200 | 7.909 | 2,461 |
| 2023-01-23 | 8.200 | 8.300 | 8.000 | 8.200 | 7.909 | 2,825 |
| 2023-01-20 | 8.000 | 8.200 | 8.000 | 8.200 | 7.909 | 540 |
| 2023-01-19 | 8.200 | 8.300 | 7.550 | 8.200 | 7.909 | 110 |
| 2023-01-18 | 7.450 | 7.800 | 7.450 | 7.800 | 7.523 | 2,665 |
| 2023-01-17 | 7.650 | 7.750 | 7.650 | 7.650 | 7.518 | 5 |
| 2023-01-16 | 7.650 | 7.750 | 7.650 | 7.650 | 7.518 | 25 |
| 2023-01-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.475 | 2 |
| 2023-01-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.475 | 63 |
| 2023-01-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.475 | 0 |
| 2023-01-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.475 | 160 |
| 2023-01-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.475 | 313 |
| 2023-01-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.523 | 20 |
| 2023-01-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.523 | 0 |
| 2023-01-03 | 7.900 | 7.900 | 7.800 | 7.800 | 7.523 | 175 |
| 2023-01-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 390 |
| 2022-12-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-22 | 7.800 | 7.900 | 7.650 | 7.900 | 7.619 | 1,900 |
| 2022-12-21 | 7.450 | 7.900 | 7.450 | 7.900 | 7.619 | 5,772 |
| 2022-12-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 30 |
| 2022-12-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 0 |
| 2022-12-14 | 7.900 | 7.900 | 7.800 | 7.900 | 7.619 | 970 |
| 2022-12-13 | 7.600 | 7.950 | 7.600 | 7.950 | 7.667 | 1,100 |
| 2022-12-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.523 | 1,900 |
| 2022-12-09 | 7.850 | 7.950 | 7.850 | 7.950 | 7.667 | 1,358 |
| 2022-12-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.619 | 500 |
| 2022-12-07 | 7.800 | 7.900 | 7.800 | 7.900 | 7.619 | 780 |
| 2022-12-06 | 7.350 | 7.900 | 7.300 | 7.900 | 7.619 | 3,013 |
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.