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
2022-06-16	6.150	6.150	6.100	6.100	5.748	575
2022-06-15	6.000	6.000	6.000	6.000	5.653	0
2022-06-14	6.200	6.250	6.000	6.000	5.653	775
2022-06-10	6.250	6.250	6.250	6.250	5.889	100
2022-06-09	6.350	6.350	6.350	6.350	5.983	0
2022-06-08	6.350	6.350	6.350	6.350	5.983	0
2022-06-07	6.350	6.350	6.350	6.350	5.983	0
2022-06-06	6.350	6.500	6.350	6.350	5.983	510
2022-06-03	6.350	6.500	6.350	6.350	5.983	1,997
2022-06-02	6.500	6.500	6.500	6.500	6.124	300
2022-06-01	6.400	6.400	6.400	6.400	6.030	620
2022-05-31	6.400	6.400	6.400	6.400	6.030	211
2022-05-30	6.400	6.400	6.400	6.400	6.030	377
2022-05-27	6.200	6.200	6.200	6.200	5.842	0
2022-05-26	6.200	6.200	6.200	6.200	5.842	0
2022-05-25	6.200	6.200	6.200	6.200	5.842	200
2022-05-24	6.250	6.250	6.250	6.250	5.889	10
2022-05-23	6.250	6.250	6.250	6.250	5.889	0
2022-05-20	6.250	6.250	6.250	6.250	5.889	0
2022-05-19	6.250	6.250	6.250	6.250	5.889	100
2022-05-18	6.500	6.550	6.500	6.550	6.172	750
2022-05-17	6.350	6.350	6.350	6.350	5.983	0
2022-05-16	6.350	6.350	6.350	6.350	5.983	0
2022-05-13	6.200	6.350	6.200	6.350	5.983	700
2022-05-12	6.200	6.700	6.150	6.700	6.313	1,046
2022-05-11	6.350	6.550	6.350	6.500	6.124	1,008
2022-05-10	6.200	6.200	6.200	6.200	5.842	500
2022-05-09	6.200	6.200	6.200	6.200	5.842	200
2022-05-06	6.200	6.400	6.100	6.400	6.030	401
2022-05-05	6.400	6.400	6.400	6.400	6.030	0
2022-05-04	6.400	6.400	6.400	6.400	6.030	0
2022-05-03	6.150	6.400	6.150	6.400	6.030	1,684
2022-04-29	6.250	6.250	6.250	6.250	5.889	0
2022-04-28	6.250	6.250	6.250	6.250	5.889	892
2022-04-27	6.300	6.300	6.250	6.300	5.936	214
2022-04-26	6.500	6.600	6.500	6.500	6.124	350
2022-04-21	6.300	6.400	6.300	6.300	5.936	2,501
2022-04-20	6.200	6.250	6.200	6.250	5.889	590
2022-04-19	6.150	6.200	5.750	5.950	5.606	7,200
2022-04-14	6.500	6.500	6.200	6.200	5.842	149
2022-04-13	6.200	6.200	6.200	6.200	5.842	480
2022-04-12	6.200	6.200	6.200	6.200	5.842	0
2022-04-11	6.200	6.200	6.200	6.200	5.842	0
2022-04-08	6.200	6.200	6.200	6.200	5.842	120
2022-04-07	6.200	6.200	6.200	6.200	5.842	0
2022-04-06	6.200	6.200	6.200	6.200	5.842	0
2022-04-05	6.200	6.200	6.200	6.200	5.842	0
2022-04-04	6.250	6.250	6.200	6.200	5.842	934
2022-04-01	6.150	6.250	6.150	6.250	5.889	1,401
2022-03-31	6.100	6.200	6.100	6.150	5.795	301
2022-03-30	6.200	6.200	6.200	6.200	5.842	210
2022-03-29	6.250	6.300	6.200	6.250	5.889	2,000
2022-03-28	6.150	6.250	6.100	6.200	5.842	440
2022-03-24	6.150	6.150	6.150	6.150	5.795	240
2022-03-23	6.150	6.150	6.150	6.150	5.795	0
2022-03-22	6.200	6.200	6.150	6.150	5.795	663
2022-03-21	6.200	6.200	6.150	6.150	5.795	50
2022-03-18	6.200	6.200	6.200	6.200	5.842	42
2022-03-17	6.200	6.200	6.200	6.200	5.842	220
2022-03-16	6.150	6.250	6.150	6.200	5.842	1,200

← NewerPage 19 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.