Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.600 | 7.650 | 7.450 | 7.650 | 7.650 | 555 |
| 2025-02-06 | 7.450 | 7.500 | 7.450 | 7.450 | 7.450 | 5 |
| 2025-02-05 | 7.450 | 7.750 | 7.450 | 7.500 | 7.500 | 3,516 |
| 2025-02-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 200 |
| 2025-02-03 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 1,212 |
| 2025-01-31 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,966 |
| 2025-01-30 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 1,246 |
| 2025-01-29 | 7.700 | 7.750 | 7.700 | 7.700 | 7.700 | 210 |
| 2025-01-28 | 7.700 | 7.800 | 7.700 | 7.750 | 7.750 | 110 |
| 2025-01-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2025-01-24 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 21 |
| 2025-01-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2025-01-22 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 5,385 |
| 2025-01-21 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 550 |
| 2025-01-20 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 372 |
| 2025-01-17 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 1,305 |
| 2025-01-16 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 670 |
| 2025-01-15 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-01-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-01-13 | 7.900 | 8.050 | 7.900 | 8.050 | 8.050 | 1,495 |
| 2025-01-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-09 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 40 |
| 2025-01-08 | 8.000 | 8.050 | 8.000 | 8.000 | 8.000 | 480 |
| 2025-01-07 | 8.100 | 8.100 | 8.050 | 8.100 | 8.100 | 302 |
| 2025-01-03 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 470 |
| 2025-01-02 | 8.100 | 8.100 | 7.850 | 8.000 | 8.000 | 131 |
| 2024-12-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-12-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 245 |
| 2024-12-27 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 949 |
| 2024-12-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-12-20 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 1,570 |
| 2024-12-19 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 360 |
| 2024-12-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2,000 |
| 2024-12-13 | 7.800 | 8.250 | 7.800 | 8.250 | 8.250 | 738 |
| 2024-12-12 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 1,170 |
| 2024-12-11 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 2,377 |
| 2024-12-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-12-09 | 7.850 | 8.050 | 7.750 | 7.850 | 7.850 | 145 |
| 2024-12-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-04 | 8.100 | 8.250 | 8.100 | 8.100 | 8.100 | 8 |
| 2024-12-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-02 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 43 |
| 2024-11-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-11-28 | 7.700 | 8.250 | 7.700 | 8.250 | 8.250 | 2,100 |
| 2024-11-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-11-26 | 7.600 | 8.200 | 7.600 | 8.200 | 8.200 | 2,607 |
| 2024-11-25 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 8 |
| 2024-11-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-11-11 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 666 |
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.