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
2026-04-29	7.950	7.950	7.950	7.950	7.950	1
2026-04-28	7.700	7.950	7.700	7.700	7.700	5
2026-04-27	7.950	8.000	7.950	7.950	7.950	440
2026-04-24	7.700	7.700	7.700	7.700	7.700	7,500
2026-04-23	7.750	8.000	7.700	7.700	7.700	950
2026-04-22	7.750	8.000	7.750	8.000	8.000	1
2026-04-21	8.100	8.100	7.750	8.000	8.000	2,226
2026-04-20	7.800	8.150	7.800	7.800	7.800	1
2026-04-17	8.150	8.150	8.150	8.150	8.150	0
2026-04-16	8.150	8.150	8.150	8.150	8.150	0
2026-04-15	7.750	8.150	7.750	7.750	7.750	1
2026-04-14	8.150	8.150	8.150	8.150	8.150	609
2026-04-09	8.100	8.100	7.850	7.850	7.850	1
2026-04-08	7.850	8.100	7.850	7.850	7.850	724
2026-04-07	7.450	7.600	7.450	7.500	7.500	784
2026-04-02	7.900	7.900	7.850	7.900	7.900	1
2026-04-01	7.500	7.850	7.500	7.850	7.850	780
2026-03-31	7.500	7.900	7.500	7.500	7.500	2
2026-03-30	7.550	7.900	7.550	7.900	7.900	500
2026-03-27	7.500	7.500	7.400	7.400	7.400	610
2026-03-26	7.900	7.900	7.650	7.900	7.900	1
2026-03-24	7.650	7.700	7.650	7.650	7.650	728
2026-03-23	7.500	7.800	7.500	7.550	7.550	1,452
2026-03-20	7.950	7.950	7.650	7.950	7.950	2
2026-03-19	7.950	7.950	7.650	7.950	7.950	2
2026-03-18	7.650	7.650	7.650	7.650	7.650	0
2026-03-17	7.650	7.650	7.650	7.650	7.650	0
2026-03-16	7.650	7.650	7.650	7.650	7.650	0
2026-03-13	7.650	7.650	7.650	7.650	7.650	0
2026-03-12	7.650	7.650	7.650	7.650	7.650	430
2026-03-11	7.900	7.950	7.550	7.650	7.650	4,053
2026-03-10	7.600	7.600	7.600	7.600	7.600	0
2026-03-09	7.600	7.600	7.600	7.600	7.600	1,458
2026-03-06	7.850	7.850	7.850	7.850	7.850	1,065
2026-03-05	7.850	7.850	7.850	7.850	7.850	1,700
2026-03-04	7.850	7.850	7.850	7.850	7.850	850
2026-03-03	7.900	7.900	7.900	7.900	7.900	80
2026-03-02	7.900	7.900	7.900	7.900	7.900	500
2026-02-27	8.350	8.350	8.350	8.350	8.350	0
2026-02-26	8.300	8.350	8.300	8.350	8.350	400
2026-02-25	8.200	8.200	8.200	8.200	8.200	300
2026-02-24	8.200	8.200	8.200	8.200	8.200	0
2026-02-20	8.000	8.200	8.000	8.000	8.000	1
2026-02-19	8.200	8.200	8.200	8.200	8.200	450
2026-02-18	8.350	8.350	8.350	8.350	8.350	0
2026-02-17	8.350	8.350	8.350	8.350	8.350	0
2026-02-16	8.350	8.350	8.350	8.350	8.350	0
2026-02-13	8.350	8.350	8.350	8.350	8.350	0
2026-02-12	8.350	8.350	8.350	8.350	8.350	462
2026-02-11	8.300	8.300	8.000	8.300	8.300	90
2026-02-10	8.100	8.100	8.000	8.000	8.000	325
2026-02-09	8.000	8.000	8.000	8.000	8.000	0
2026-02-06	8.000	8.000	8.000	8.000	8.000	100
2026-02-05	8.300	8.300	8.300	8.300	8.300	0
2026-02-04	8.300	8.300	8.300	8.300	8.300	115
2026-02-03	8.300	8.300	8.300	8.300	8.300	1,500
2026-02-02	8.400	8.400	8.400	8.400	8.400	0
2026-01-30	8.400	8.400	8.400	8.400	8.400	100
2026-01-29	8.100	8.100	8.100	8.100	8.100	0
2026-01-28	8.100	8.100	8.100	8.100	8.100	0

← NewerPage 3 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.