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
2026-07-24	8.250	8.250	7.850	8.250	8.250	2
2026-07-23	7.850	7.850	7.850	7.850	7.850	0
2026-07-22	7.850	7.850	7.850	7.850	7.850	0
2026-07-21	7.850	7.850	7.850	7.850	7.850	0
2026-07-20	7.850	7.850	7.850	7.850	7.850	0
2026-07-17	8.000	8.000	7.850	7.850	7.850	1,220
2026-07-16	8.000	8.000	8.000	8.000	8.000	800
2026-07-15	7.550	8.000	7.550	8.000	8.000	2,720
2026-07-14	7.850	7.850	7.850	7.850	7.850	331
2026-07-13	8.100	8.100	8.100	8.100	8.100	0
2026-07-10	8.100	8.100	8.100	8.100	8.100	0
2026-07-09	8.100	8.100	8.100	8.100	8.100	0
2026-07-08	8.100	8.100	8.100	8.100	8.100	0
2026-07-07	8.100	8.100	8.100	8.100	8.100	0
2026-07-06	8.100	8.100	8.100	8.100	8.100	0
2026-07-03	8.100	8.100	8.100	8.100	8.100	0
2026-07-02	7.850	8.100	7.850	7.850	7.850	12
2026-07-01	8.100	8.100	8.100	8.100	8.100	0
2026-06-30	8.100	8.100	8.100	8.100	7.925	0
2026-06-29	8.100	8.100	8.100	8.100	7.925	0
2026-06-26	8.100	8.100	8.100	8.100	7.925	0
2026-06-25	8.100	8.100	8.100	8.100	7.925	0
2026-06-24	8.100	8.100	8.100	8.100	7.925	0
2026-06-23	8.100	8.100	8.100	8.100	8.100	28
2026-06-22	8.100	8.100	8.100	8.100	8.100	0
2026-06-19	8.100	8.100	8.100	8.100	8.100	0
2026-06-18	8.100	8.100	8.100	8.100	8.100	0
2026-06-17	8.100	8.100	8.100	8.100	8.100	4,600
2026-06-16	8.100	8.300	8.100	8.300	8.300	895
2026-06-15	8.100	8.100	8.100	8.100	8.100	0
2026-06-12	8.100	8.100	8.100	8.100	8.100	0
2026-06-11	8.100	8.100	8.100	8.100	8.100	0
2026-06-10	8.100	8.100	8.100	8.100	8.100	0
2026-06-09	8.100	8.100	8.100	8.100	8.100	0
2026-06-08	8.100	8.100	8.100	8.100	8.100	0
2026-06-05	8.100	8.100	8.100	8.100	8.100	0
2026-06-04	8.100	8.100	8.100	8.100	8.100	0
2026-06-03	8.100	8.100	8.100	8.100	8.100	0
2026-06-02	8.100	8.100	7.900	8.100	8.100	7,088
2026-05-29	7.900	8.200	7.900	7.900	7.900	4
2026-05-28	7.850	8.200	7.850	7.850	7.850	8
2026-05-27	8.200	8.200	8.200	8.200	8.200	35
2026-05-26	8.250	8.250	7.900	7.900	7.900	142
2026-05-25	7.750	8.100	7.750	8.100	8.100	1,839
2026-05-22	8.000	8.050	7.900	7.900	7.900	730
2026-05-21	7.800	8.200	7.650	7.800	7.800	4,496
2026-05-20	8.250	8.250	8.250	8.250	8.250	0
2026-05-19	8.250	8.250	8.250	8.250	8.250	0
2026-05-18	7.750	8.250	7.750	7.750	7.750	2
2026-05-15	8.250	8.250	8.250	8.250	8.250	1
2026-05-14	8.000	8.250	8.000	8.000	8.000	1
2026-05-13	8.250	8.250	8.250	8.250	8.250	2
2026-05-12	8.000	8.250	8.000	8.250	8.250	442
2026-05-11	8.250	8.250	8.000	8.250	8.250	20
2026-05-08	8.000	8.250	8.000	8.000	8.000	753
2026-05-07	8.250	8.250	8.000	8.000	8.000	1
2026-05-06	8.000	8.000	8.000	8.000	8.000	4
2026-05-05	8.000	8.000	8.000	8.000	8.000	364
2026-05-04	7.950	8.000	7.950	8.000	8.000	714
2026-04-30	7.950	7.950	7.950	7.950	7.950	0

← NewerPage 2 of 21 · 1,242 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.