Plant Advanced Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 2.900 | 3.380 | 2.900 | 3.380 | 3.380 | 4,723 |
| 2024-03-07 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 335 |
| 2024-03-06 | 3.200 | 3.300 | 3.180 | 3.300 | 3.300 | 1,691 |
| 2024-03-05 | 3.300 | 3.300 | 2.980 | 3.100 | 3.100 | 4,237 |
| 2024-03-04 | 3.560 | 3.600 | 3.060 | 3.360 | 3.360 | 2,156 |
| 2024-03-01 | 3.400 | 3.600 | 3.360 | 3.600 | 3.600 | 1,913 |
| 2024-02-29 | 4.200 | 4.220 | 3.620 | 3.960 | 3.960 | 4,148 |
| 2024-02-28 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 324 |
| 2024-02-27 | 4.480 | 4.480 | 4.380 | 4.380 | 4.380 | 1,783 |
| 2024-02-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 201 |
| 2024-02-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2024-02-22 | 4.480 | 4.500 | 4.400 | 4.500 | 4.500 | 539 |
| 2024-02-21 | 4.400 | 4.580 | 4.400 | 4.580 | 4.580 | 2,158 |
| 2024-02-20 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 495 |
| 2024-02-19 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 146 |
| 2024-02-16 | 4.580 | 4.660 | 4.580 | 4.660 | 4.660 | 1,285 |
| 2024-02-15 | 4.500 | 4.600 | 4.400 | 4.600 | 4.600 | 3,315 |
| 2024-02-14 | 4.700 | 4.900 | 4.400 | 4.400 | 4.400 | 4,106 |
| 2024-02-13 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 73 |
| 2024-02-12 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 1,167 |
| 2024-02-09 | 5.100 | 5.150 | 4.980 | 4.980 | 4.980 | 1,861 |
| 2024-02-08 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 260 |
| 2024-02-07 | 5.500 | 5.500 | 4.700 | 4.960 | 4.960 | 1,938 |
| 2024-02-06 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 404 |
| 2024-02-05 | 5.600 | 5.600 | 5.300 | 5.450 | 5.450 | 296 |
| 2024-02-02 | 5.600 | 5.600 | 5.300 | 5.550 | 5.550 | 78 |
| 2024-02-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 16 |
| 2024-01-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2024-01-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2024-01-29 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 293 |
| 2024-01-26 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 104 |
| 2024-01-25 | 5.400 | 5.600 | 5.300 | 5.300 | 5.300 | 659 |
| 2024-01-24 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 192 |
| 2024-01-23 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 221 |
| 2024-01-22 | 5.600 | 5.600 | 5.200 | 5.250 | 5.250 | 769 |
| 2024-01-19 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 343 |
| 2024-01-18 | 5.700 | 5.800 | 5.600 | 5.600 | 5.600 | 70 |
| 2024-01-17 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 423 |
| 2024-01-16 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 236 |
| 2024-01-15 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 151 |
| 2024-01-12 | 5.650 | 5.800 | 5.600 | 5.600 | 5.600 | 141 |
| 2024-01-11 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 366 |
| 2024-01-10 | 5.950 | 5.950 | 5.600 | 5.600 | 5.600 | 1,019 |
| 2024-01-09 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 1,584 |
| 2024-01-08 | 4.940 | 5.500 | 4.940 | 5.500 | 5.500 | 2,994 |
| 2024-01-05 | 6.350 | 6.500 | 4.840 | 4.860 | 4.860 | 4,750 |
| 2024-01-04 | 8.350 | 8.450 | 6.900 | 6.900 | 6.900 | 2,966 |
| 2024-01-03 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2024-01-02 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 104 |
| 2023-12-29 | 8.400 | 8.450 | 8.300 | 8.450 | 8.450 | 347 |
| 2023-12-28 | 8.350 | 8.500 | 8.300 | 8.500 | 8.500 | 198 |
| 2023-12-27 | 8.500 | 8.550 | 8.300 | 8.300 | 8.300 | 196 |
| 2023-12-22 | 8.350 | 8.500 | 8.200 | 8.500 | 8.500 | 331 |
| 2023-12-21 | 8.150 | 8.200 | 7.900 | 8.200 | 8.200 | 391 |
| 2023-12-20 | 8.350 | 8.500 | 8.200 | 8.200 | 8.200 | 957 |
| 2023-12-19 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 159 |
| 2023-12-18 | 8.300 | 8.400 | 8.200 | 8.400 | 8.400 | 181 |
| 2023-12-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2023-12-14 | 7.950 | 8.250 | 7.950 | 8.250 | 8.250 | 438 |
| 2023-12-13 | 7.850 | 8.000 | 7.700 | 8.000 | 8.000 | 328 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.