Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 400 |
| 2022-09-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 0 |
| 2022-09-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 0 |
| 2022-09-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 0 |
| 2022-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 0 |
| 2022-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 0 |
| 2022-09-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 24 |
| 2022-08-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.787 | 0 |
| 2022-08-30 | 6.050 | 6.050 | 6.000 | 6.000 | 5.787 | 50 |
| 2022-08-29 | 6.150 | 6.200 | 6.000 | 6.000 | 5.787 | 2,004 |
| 2022-08-26 | 6.200 | 6.200 | 6.200 | 6.200 | 5.980 | 0 |
| 2022-08-25 | 6.350 | 6.350 | 6.200 | 6.350 | 6.241 | 20 |
| 2022-08-24 | 6.200 | 6.200 | 6.200 | 6.200 | 5.980 | 0 |
| 2022-08-23 | 6.200 | 6.200 | 6.200 | 6.200 | 5.980 | 0 |
| 2022-08-22 | 6.200 | 6.200 | 6.200 | 6.200 | 5.980 | 400 |
| 2022-08-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.076 | 0 |
| 2022-08-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.076 | 0 |
| 2022-08-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.076 | 281 |
| 2022-08-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.076 | 0 |
| 2022-08-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.076 | 0 |
| 2022-08-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.076 | 0 |
| 2022-08-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.076 | 0 |
| 2022-08-09 | 6.300 | 6.400 | 6.300 | 6.300 | 6.076 | 806 |
| 2022-08-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.173 | 0 |
| 2022-08-05 | 6.450 | 6.450 | 6.400 | 6.400 | 6.173 | 27 |
| 2022-08-04 | 6.450 | 6.450 | 6.350 | 6.350 | 6.124 | 370 |
| 2022-08-03 | 6.500 | 6.500 | 6.350 | 6.500 | 6.388 | 2 |
| 2022-08-02 | 6.450 | 6.700 | 6.350 | 6.350 | 6.124 | 376 |
| 2022-08-01 | 6.350 | 6.400 | 6.350 | 6.400 | 6.173 | 36 |
| 2022-07-29 | 6.300 | 6.400 | 6.200 | 6.200 | 5.980 | 309 |
| 2022-07-28 | 6.300 | 6.300 | 6.200 | 6.300 | 6.191 | 1 |
| 2022-07-27 | 6.150 | 6.300 | 6.150 | 6.200 | 5.980 | 230 |
| 2022-07-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.558 | 0 |
| 2022-07-25 | 6.750 | 6.800 | 6.750 | 6.800 | 6.558 | 180 |
| 2022-07-22 | 6.000 | 6.250 | 6.000 | 6.200 | 5.980 | 923 |
| 2022-07-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.497 | 200 |
| 2022-07-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 200 |
| 2022-07-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.690 | 0 |
| 2022-07-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.559 | 0 |
| 2022-06-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.559 | 100 |
| 2022-06-29 | 5.900 | 6.000 | 5.850 | 6.000 | 5.653 | 1,240 |
| 2022-06-28 | 6.050 | 6.050 | 6.050 | 6.050 | 5.700 | 0 |
| 2022-06-27 | 6.050 | 6.050 | 6.050 | 6.050 | 5.700 | 0 |
| 2022-06-24 | 6.050 | 6.050 | 6.050 | 6.050 | 5.700 | 400 |
| 2022-06-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.606 | 0 |
| 2022-06-22 | 6.000 | 6.000 | 5.900 | 5.950 | 5.606 | 2,323 |
| 2022-06-21 | 6.000 | 6.100 | 6.000 | 6.100 | 5.748 | 350 |
| 2022-06-20 | 6.100 | 6.100 | 6.100 | 6.100 | 5.748 | 0 |
| 2022-06-17 | 6.150 | 6.150 | 6.100 | 6.150 | 5.905 | 10 |
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.