PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6.040 | 6.040 | 5.960 | 6.010 | 5.863 | 8,665 |
| 2021-11-22 | 5.940 | 6.070 | 5.940 | 6.060 | 5.912 | 20,844 |
| 2021-11-19 | 6.070 | 6.160 | 5.970 | 6.000 | 5.853 | 27,668 |
| 2021-11-18 | 6.010 | 6.010 | 5.830 | 5.940 | 5.795 | 9,396 |
| 2021-11-17 | 6.100 | 6.160 | 5.960 | 5.960 | 5.814 | 10,290 |
| 2021-11-16 | 5.810 | 6.090 | 5.810 | 6.030 | 5.883 | 21,793 |
| 2021-11-15 | 5.990 | 5.990 | 5.810 | 5.810 | 5.668 | 11,100 |
| 2021-11-12 | 6.040 | 6.140 | 5.980 | 5.990 | 5.844 | 15,178 |
| 2021-11-11 | 6.100 | 6.110 | 6.010 | 6.040 | 5.892 | 4,400 |
| 2021-11-10 | 6.200 | 6.200 | 6.100 | 6.100 | 5.951 | 7,094 |
| 2021-11-09 | 6.180 | 6.180 | 6.020 | 6.180 | 6.029 | 6,796 |
| 2021-11-08 | 6.220 | 6.220 | 6.080 | 6.100 | 5.951 | 8,386 |
| 2021-11-05 | 6.000 | 6.220 | 6.000 | 6.180 | 6.029 | 30,658 |
| 2021-11-04 | 5.790 | 6.010 | 5.790 | 5.960 | 5.814 | 11,645 |
| 2021-11-03 | 5.810 | 6.030 | 5.730 | 5.870 | 5.727 | 15,783 |
| 2021-11-02 | 5.900 | 5.930 | 5.800 | 5.870 | 5.727 | 10,860 |
| 2021-11-01 | 6.050 | 6.060 | 5.900 | 5.960 | 5.814 | 12,847 |
| 2021-10-29 | 5.530 | 5.940 | 5.530 | 5.940 | 5.795 | 41,647 |
| 2021-10-28 | 5.440 | 5.550 | 5.440 | 5.530 | 5.395 | 16,029 |
| 2021-10-27 | 5.330 | 5.480 | 5.280 | 5.430 | 5.297 | 8,768 |
| 2021-10-26 | 5.300 | 5.320 | 5.280 | 5.310 | 5.180 | 4,068 |
← NewerPage 22 of 22 · 1,281 trading days
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.