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
2022-12-05	7.600	7.850	7.600	7.850	7.571	4,654
2022-12-02	7.000	7.600	7.000	7.500	7.233	7,919
2022-12-01	6.750	6.950	6.750	6.950	6.703	900
2022-11-30	6.900	6.900	6.600	6.750	6.510	1,000
2022-11-29	6.700	6.700	6.700	6.700	6.462	0
2022-11-28	6.700	6.700	6.700	6.700	6.462	400
2022-11-25	6.950	6.950	6.950	6.950	6.703	0
2022-11-24	6.800	6.950	6.800	6.950	6.703	1,000
2022-11-23	7.000	7.150	6.800	6.850	6.607	605
2022-11-22	6.650	6.650	6.650	6.650	6.414	170
2022-11-21	6.650	6.650	6.650	6.650	6.414	40
2022-11-18	6.700	6.700	6.650	6.650	6.414	260
2022-11-17	6.550	7.000	6.500	6.900	6.655	4,033
2022-11-16	7.100	7.100	7.100	7.100	6.848	0
2022-11-15	6.900	7.100	6.900	6.900	6.781	1
2022-11-14	7.000	7.100	7.000	7.000	6.879	10
2022-11-11	7.100	7.100	7.100	7.100	6.848	0
2022-11-10	6.850	7.100	6.850	7.100	6.848	300
2022-11-09	6.800	6.800	6.800	6.800	6.558	0
2022-11-08	6.800	6.800	6.800	6.800	6.558	0
2022-11-07	6.750	6.800	6.750	6.800	6.558	525
2022-11-04	6.800	6.800	6.800	6.800	6.558	0
2022-11-03	6.800	6.800	6.800	6.800	6.558	50
2022-11-02	6.600	6.600	6.600	6.600	6.365	0
2022-11-01	6.600	6.600	6.600	6.600	6.365	226
2022-10-31	6.400	6.400	6.400	6.400	6.173	0
2022-10-27	6.400	6.400	6.400	6.400	6.173	0
2022-10-26	6.400	6.400	6.400	6.400	6.173	0
2022-10-25	6.400	6.400	6.400	6.400	6.173	0
2022-10-24	6.450	6.450	6.350	6.400	6.173	3,790
2022-10-21	6.800	6.850	6.800	6.850	6.607	200
2022-10-20	6.500	6.500	6.500	6.500	6.269	0
2022-10-19	6.500	6.500	6.500	6.500	6.269	850
2022-10-18	6.400	6.400	6.400	6.400	6.173	0
2022-10-17	6.400	6.400	6.400	6.400	6.173	5,000
2022-10-14	6.400	6.400	6.400	6.400	6.173	200
2022-10-13	6.300	6.300	6.300	6.300	6.076	0
2022-10-12	6.350	6.450	6.200	6.300	6.076	6,908
2022-10-11	7.000	7.000	6.500	7.000	6.879	9
2022-10-10	6.500	6.500	6.500	6.500	6.269	285
2022-10-07	6.600	6.600	6.600	6.600	6.365	150
2022-10-06	6.800	6.900	6.600	6.750	6.510	256
2022-10-05	6.800	6.800	6.800	6.800	6.558	748
2022-10-04	6.800	6.800	6.800	6.800	6.558	0
2022-10-03	6.800	6.800	6.800	6.800	6.558	59
2022-09-30	6.800	6.800	6.800	6.800	6.558	0
2022-09-29	6.800	6.800	6.800	6.800	6.558	0
2022-09-28	6.800	6.800	6.800	6.800	6.558	176
2022-09-27	6.350	6.500	6.350	6.500	6.269	567
2022-09-26	6.500	6.850	6.500	6.500	6.388	10
2022-09-23	6.850	6.850	6.850	6.850	6.607	0
2022-09-22	6.350	6.850	6.350	6.850	6.607	660
2022-09-21	6.850	6.850	6.600	6.600	6.365	882
2022-09-20	6.750	7.200	6.750	6.950	6.703	4,127
2022-09-19	6.500	6.600	6.500	6.600	6.365	2,703
2022-09-16	6.000	6.000	6.000	6.000	5.787	0
2022-09-15	6.000	6.000	6.000	6.000	5.787	0
2022-09-14	6.000	6.000	6.000	6.000	5.787	1,650
2022-09-13	6.000	6.000	6.000	6.000	5.787	0
2022-09-12	6.050	6.050	6.000	6.050	5.946	10

← NewerPage 17 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.