Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-11-07 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-11-06 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-11-05 | 7.550 | 8.050 | 7.550 | 7.600 | 7.600 | 30 |
| 2024-11-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-11-01 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 329 |
| 2024-10-31 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 3,010 |
| 2024-10-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-29 | 7.700 | 7.750 | 7.700 | 7.700 | 7.700 | 36 |
| 2024-10-25 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 729 |
| 2024-10-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-10-23 | 7.800 | 8.300 | 7.600 | 7.650 | 7.650 | 70 |
| 2024-10-22 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-10-21 | 8.100 | 8.350 | 8.100 | 8.300 | 8.300 | 5,131 |
| 2024-10-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-10-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-10-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,550 |
| 2024-10-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-10-14 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 2,518 |
| 2024-10-11 | 7.350 | 7.550 | 7.350 | 7.550 | 7.550 | 367 |
| 2024-10-10 | 7.300 | 7.350 | 7.300 | 7.300 | 7.300 | 1 |
| 2024-10-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-10-08 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 410 |
| 2024-10-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-10-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 30 |
| 2024-10-03 | 7.350 | 7.350 | 7.250 | 7.350 | 7.350 | 2 |
| 2024-10-02 | 7.200 | 7.350 | 7.200 | 7.250 | 7.250 | 40 |
| 2024-10-01 | 7.300 | 7.350 | 7.250 | 7.250 | 7.250 | 1,414 |
| 2024-09-30 | 7.400 | 7.700 | 7.100 | 7.700 | 7.700 | 1,317 |
| 2024-09-27 | 7.600 | 7.600 | 7.250 | 7.250 | 7.250 | 2,646 |
| 2024-09-26 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 1,250 |
| 2024-09-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 590 |
| 2024-09-24 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 2,500 |
| 2024-09-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-09-20 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 53 |
| 2024-09-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-09-18 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 524 |
| 2024-09-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-09-16 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 950 |
| 2024-09-13 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 946 |
| 2024-09-12 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 1,077 |
| 2024-09-11 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 405 |
| 2024-09-10 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 10 |
| 2024-09-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-09-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,080 |
| 2024-09-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-09-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 25 |
| 2024-09-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-09-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-08-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 330 |
| 2024-08-29 | 7.800 | 7.850 | 7.600 | 7.850 | 7.850 | 638 |
| 2024-08-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-26 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 6 |
| 2024-08-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
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.