Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-24 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 450 |
| 2025-10-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-20 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 375 |
| 2025-10-17 | 8.000 | 8.200 | 7.900 | 8.050 | 8.050 | 1,347 |
| 2025-10-16 | 8.450 | 8.450 | 8.150 | 8.450 | 8.450 | 10 |
| 2025-10-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-10-14 | 8.350 | 8.500 | 8.000 | 8.150 | 8.150 | 4,970 |
| 2025-10-13 | 8.200 | 8.350 | 8.100 | 8.150 | 8.150 | 2,903 |
| 2025-10-10 | 8.500 | 8.700 | 8.500 | 8.600 | 8.600 | 9 |
| 2025-10-09 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 1,200 |
| 2025-10-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2025-10-07 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 115 |
| 2025-10-06 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2025-10-03 | 8.450 | 9.100 | 8.450 | 8.850 | 8.850 | 6,068 |
| 2025-10-02 | 8.450 | 9.100 | 8.450 | 8.450 | 8.450 | 256 |
| 2025-10-01 | 8.850 | 9.350 | 8.800 | 9.150 | 9.150 | 1,212 |
| 2025-09-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5 |
| 2025-09-29 | 8.500 | 8.800 | 8.050 | 8.550 | 8.550 | 1,545 |
| 2025-09-26 | 8.150 | 8.450 | 8.150 | 8.400 | 8.400 | 896 |
| 2025-09-25 | 8.700 | 8.900 | 8.200 | 8.600 | 8.600 | 118 |
| 2025-09-24 | 8.400 | 8.600 | 8.000 | 8.600 | 8.600 | 7,491 |
| 2025-09-23 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 22 |
| 2025-09-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-09-19 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 28 |
| 2025-09-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50 |
| 2025-09-17 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 329 |
| 2025-09-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2025-09-15 | 8.300 | 8.500 | 8.300 | 8.450 | 8.450 | 1,392 |
| 2025-09-12 | 9.400 | 9.400 | 8.400 | 8.400 | 8.400 | 30 |
| 2025-09-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-09-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-09-09 | 8.000 | 8.200 | 8.000 | 8.100 | 8.100 | 702 |
| 2025-09-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2 |
| 2025-09-05 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-09-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-09-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-09-02 | 8.200 | 8.200 | 7.800 | 8.050 | 8.050 | 1,534 |
| 2025-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 185 |
| 2025-08-27 | 8.150 | 8.250 | 8.150 | 8.200 | 8.200 | 100 |
| 2025-08-26 | 8.000 | 8.100 | 7.900 | 7.900 | 7.900 | 3,000 |
| 2025-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-08-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 937 |
| 2025-08-21 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 1,097 |
| 2025-08-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-08-19 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 1,823 |
| 2025-08-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 120 |
| 2025-08-14 | 7.900 | 8.050 | 7.900 | 8.050 | 8.050 | 3,597 |
| 2025-08-13 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 2,420 |
| 2025-08-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-08-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 40 |
| 2025-08-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-07 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 1,170 |
| 2025-08-06 | 7.800 | 7.950 | 7.800 | 7.800 | 7.800 | 154 |
| 2025-08-05 | 7.700 | 7.800 | 7.700 | 7.750 | 7.750 | 1,700 |
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.