PLAST.VAL LOIRE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	6.770	6.810	6.640	6.710	6.546	7,922
2022-02-14	6.900	6.910	6.570	6.810	6.644	43,349
2022-02-11	6.990	6.990	6.900	6.900	6.731	7,367
2022-02-10	7.000	7.000	6.930	6.930	6.761	7,854
2022-02-09	7.040	7.040	6.930	6.930	6.761	5,599
2022-02-08	7.040	7.060	6.970	6.990	6.819	10,050
2022-02-07	6.920	7.050	6.920	7.050	6.878	5,055
2022-02-04	7.100	7.100	6.940	6.970	6.800	24,047
2022-02-03	6.880	7.020	6.870	6.960	6.790	8,455
2022-02-02	6.790	6.820	6.760	6.800	6.634	3,000
2022-02-01	6.760	6.790	6.760	6.760	6.595	2,506
2022-01-31	6.800	6.960	6.710	6.790	6.624	16,855
2022-01-28	6.640	6.800	6.620	6.740	6.575	22,513
2022-01-27	6.700	6.700	6.590	6.600	6.439	2,669
2022-01-26	6.510	6.700	6.510	6.700	6.536	4,316
2022-01-25	6.540	6.600	6.510	6.510	6.351	17,636
2022-01-24	7.030	7.030	6.520	6.520	6.361	43,850
2022-01-21	7.120	7.140	6.920	7.000	6.829	22,866
2022-01-20	7.150	7.150	7.100	7.120	6.946	14,250
2022-01-19	7.220	7.220	7.120	7.140	6.966	8,855
2022-01-18	7.200	7.340	7.120	7.120	6.946	29,318
2022-01-17	7.060	7.240	7.060	7.130	6.956	15,934
2022-01-14	7.080	7.080	7.050	7.080	6.907	3,236
2022-01-13	7.050	7.140	6.990	7.080	6.907	17,134
2022-01-12	6.950	7.090	6.950	7.090	6.917	22,239
2022-01-11	6.770	6.920	6.770	6.920	6.751	16,307
2022-01-10	6.770	6.850	6.770	6.800	6.634	14,843
2022-01-07	6.600	6.790	6.580	6.790	6.624	15,494
2022-01-06	6.520	6.630	6.520	6.600	6.439	9,522
2022-01-05	6.490	6.540	6.410	6.520	6.361	4,938
2022-01-04	6.500	6.500	6.400	6.450	6.292	8,198
2022-01-03	6.220	6.560	6.220	6.370	6.214	22,200
2021-12-31	6.240	6.300	6.240	6.300	6.146	2,016
2021-12-30	6.260	6.280	6.170	6.280	6.127	11,725
2021-12-29	6.300	6.300	6.210	6.220	6.068	7,130
2021-12-28	6.230	6.290	6.200	6.290	6.136	3,649
2021-12-27	6.300	6.300	6.200	6.230	6.078	7,433
2021-12-24	6.300	6.300	6.230	6.270	6.117	3,288
2021-12-23	6.180	6.300	6.160	6.300	6.146	16,365
2021-12-22	6.300	6.300	6.170	6.250	6.097	3,575
2021-12-21	6.160	6.270	6.160	6.250	6.097	12,190
2021-12-20	6.400	6.400	6.030	6.200	6.049	22,049
2021-12-17	6.580	6.580	6.370	6.370	6.214	24,868
2021-12-16	6.700	6.750	6.500	6.500	6.341	21,377
2021-12-15	6.230	6.810	6.230	6.600	6.439	91,317
2021-12-14	6.120	6.190	6.020	6.160	6.010	33,424
2021-12-13	6.120	6.150	6.080	6.120	5.971	15,452
2021-12-10	6.110	6.110	6.010	6.110	5.961	11,118
2021-12-09	6.150	6.150	6.020	6.050	5.902	7,608
2021-12-08	6.140	6.140	6.050	6.120	5.971	15,850
2021-12-07	5.920	6.120	5.870	6.120	5.971	13,981
2021-12-06	5.840	5.860	5.730	5.860	5.717	6,273
2021-12-03	5.770	5.820	5.660	5.780	5.639	7,761
2021-12-02	5.620	5.770	5.620	5.680	5.541	9,318
2021-12-01	5.730	5.730	5.610	5.700	5.561	7,109
2021-11-30	5.820	5.880	5.370	5.670	5.532	50,778
2021-11-29	6.010	6.040	5.820	5.910	5.766	14,588
2021-11-26	6.030	6.170	5.940	5.990	5.844	35,934
2021-11-25	6.040	6.160	5.960	6.120	5.971	11,006
2021-11-24	6.050	6.050	5.950	5.950	5.805	9,035

← NewerPage 21 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-06	0.1400 EUR
2021-04-22	0.0500 EUR
2019-04-18	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.