Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 6.300 | 6.300 | 6.250 | 6.300 | 5.936 | 600 |
| 2021-12-15 | 6.350 | 6.350 | 6.300 | 6.300 | 5.936 | 550 |
| 2021-12-14 | 6.400 | 6.400 | 6.350 | 6.350 | 5.983 | 2,901 |
| 2021-12-13 | 6.450 | 6.500 | 6.400 | 6.400 | 6.030 | 1,885 |
| 2021-12-10 | 6.450 | 6.600 | 6.400 | 6.450 | 6.077 | 3,030 |
| 2021-12-09 | 6.450 | 6.600 | 6.450 | 6.550 | 6.172 | 1,701 |
| 2021-12-08 | 6.550 | 6.550 | 6.500 | 6.500 | 6.124 | 755 |
| 2021-12-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.219 | 100 |
| 2021-12-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.219 | 0 |
| 2021-12-03 | 6.650 | 6.650 | 6.600 | 6.600 | 6.219 | 20 |
| 2021-12-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.219 | 230 |
| 2021-12-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.172 | 0 |
| 2021-11-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.172 | 0 |
| 2021-11-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.172 | 0 |
| 2021-11-26 | 6.700 | 6.700 | 6.550 | 6.550 | 6.172 | 1,412 |
| 2021-11-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.313 | 0 |
| 2021-11-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.313 | 160 |
| 2021-11-23 | 6.800 | 6.800 | 6.650 | 6.650 | 6.266 | 450 |
| 2021-11-22 | 6.900 | 6.900 | 6.650 | 6.650 | 6.266 | 3,550 |
| 2021-11-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.548 | 0 |
| 2021-11-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.548 | 0 |
| 2021-11-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.548 | 218 |
| 2021-11-16 | 6.700 | 6.850 | 6.700 | 6.850 | 6.454 | 984 |
| 2021-11-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.313 | 0 |
| 2021-11-12 | 6.750 | 6.750 | 6.700 | 6.700 | 6.313 | 400 |
| 2021-11-11 | 7.050 | 7.050 | 7.050 | 7.050 | 6.643 | 0 |
| 2021-11-10 | 6.900 | 7.100 | 6.900 | 7.050 | 6.643 | 1,217 |
| 2021-11-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.501 | 0 |
| 2021-11-08 | 6.800 | 6.900 | 6.650 | 6.900 | 6.501 | 1,500 |
| 2021-11-05 | 6.950 | 7.000 | 6.950 | 7.000 | 6.596 | 231 |
| 2021-11-04 | 6.650 | 6.900 | 6.650 | 6.900 | 6.501 | 230 |
| 2021-11-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.313 | 0 |
| 2021-11-02 | 6.750 | 6.750 | 6.650 | 6.700 | 6.313 | 474 |
| 2021-11-01 | 6.800 | 6.800 | 6.750 | 6.750 | 6.360 | 1,020 |
| 2021-10-29 | 6.750 | 6.750 | 6.750 | 6.750 | 6.360 | 32 |
| 2021-10-27 | 7.100 | 7.100 | 6.850 | 6.850 | 6.454 | 110 |
| 2021-10-26 | 6.650 | 7.050 | 6.650 | 7.000 | 6.596 | 2,211 |
| 2021-10-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.548 | 0 |
| 2021-10-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.548 | 205 |
| 2021-10-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.596 | 0 |
| 2021-10-20 | 6.750 | 7.000 | 6.750 | 7.000 | 6.596 | 153 |
← NewerPage 21 of 21 · 1,241 trading days
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.