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
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
2021-10-19	6.650	6.700	6.600	6.600	6.219	550
2021-10-18	6.700	6.700	6.700	6.700	6.313	20
2021-10-15	6.800	6.900	6.700	6.700	6.313	1,670
2021-10-14	6.700	6.900	6.650	6.750	6.360	2,505

← NewerPage 21 of 21 · 1,245 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.