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
2022-03-15	6.150	6.150	6.150	6.150	5.795	0
2022-03-14	6.100	6.150	6.100	6.150	5.795	1,450
2022-03-11	6.100	6.150	6.100	6.100	5.748	300
2022-03-10	6.200	6.250	6.000	6.050	5.700	1,570
2022-03-09	6.050	6.300	6.050	6.200	5.842	897
2022-03-08	6.250	6.250	6.000	6.200	5.842	577
2022-03-04	6.400	6.400	6.300	6.300	5.936	380
2022-03-03	6.500	6.500	6.500	6.500	6.124	0
2022-03-02	6.500	6.500	6.500	6.500	6.124	0
2022-03-01	6.500	6.500	6.500	6.500	6.124	0
2022-02-28	6.500	6.500	6.500	6.500	6.124	0
2022-02-25	6.500	6.500	6.500	6.500	6.124	150
2022-02-24	6.350	6.350	6.150	6.150	5.795	332
2022-02-23	6.550	6.550	6.400	6.400	6.030	1,114
2022-02-22	6.400	6.650	6.400	6.550	6.172	1,085
2022-02-21	6.600	6.600	6.600	6.600	6.219	0
2022-02-18	6.600	6.600	6.600	6.600	6.219	0
2022-02-17	6.550	6.650	6.550	6.600	6.219	430
2022-02-16	6.550	6.550	6.550	6.550	6.172	0
2022-02-15	6.550	6.600	6.500	6.550	6.172	1,300
2022-02-14	6.550	6.600	6.550	6.550	6.172	1,145
2022-02-11	6.650	6.650	6.650	6.650	6.266	428
2022-02-10	6.600	6.600	6.600	6.600	6.219	1,000
2022-02-09	6.600	6.700	6.550	6.550	6.172	1,900
2022-02-08	6.900	6.900	6.500	6.500	6.124	445
2022-02-07	6.750	6.750	6.750	6.750	6.360	0
2022-02-04	6.750	6.750	6.750	6.750	6.360	0
2022-02-03	6.750	6.750	6.750	6.750	6.360	0
2022-02-02	6.750	6.750	6.750	6.750	6.360	0
2022-02-01	6.750	6.750	6.750	6.750	6.360	350
2022-01-31	6.750	6.750	6.750	6.750	6.360	67
2022-01-28	6.600	6.600	6.600	6.600	6.219	0
2022-01-27	6.600	6.600	6.600	6.600	6.219	0
2022-01-26	6.600	6.600	6.600	6.600	6.219	0
2022-01-25	6.600	6.600	6.600	6.600	6.219	90
2022-01-24	6.600	6.600	6.600	6.600	6.219	300
2022-01-21	6.600	6.850	6.600	6.850	6.454	716
2022-01-20	6.800	6.800	6.800	6.800	6.407	149
2022-01-19	6.500	6.900	6.500	6.900	6.501	620
2022-01-18	6.750	6.750	6.750	6.750	6.360	0
2022-01-17	6.800	6.800	6.750	6.750	6.360	515
2022-01-14	6.750	6.750	6.750	6.750	6.360	0
2022-01-13	6.700	6.750	6.600	6.750	6.360	1,200
2022-01-12	6.700	6.700	6.550	6.550	6.172	1,526
2022-01-11	6.750	6.750	6.600	6.600	6.219	200
2022-01-10	6.850	6.850	6.850	6.850	6.454	290
2022-01-07	6.850	6.850	6.850	6.850	6.454	0
2022-01-05	6.850	6.850	6.850	6.850	6.454	0
2022-01-04	6.850	6.850	6.850	6.850	6.454	152
2022-01-03	6.450	6.950	6.450	6.450	6.193	10
2021-12-31	6.950	6.950	6.200	6.950	6.548	3,580
2021-12-30	6.700	6.700	6.700	6.700	6.313	0
2021-12-29	6.700	6.700	6.700	6.700	6.313	20
2021-12-28	6.600	6.600	6.600	6.600	6.219	0
2021-12-27	6.600	6.600	6.600	6.600	6.219	40
2021-12-23	6.150	6.300	6.150	6.200	5.842	800
2021-12-22	6.100	6.300	6.100	6.150	5.795	1,017
2021-12-21	6.100	6.300	6.100	6.100	5.748	101
2021-12-20	6.300	6.650	6.200	6.300	5.936	3,003
2021-12-17	6.300	6.300	6.300	6.300	5.936	650

← NewerPage 20 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.