Plant Advanced Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 7.700 | 8.000 | 7.500 | 8.000 | 8.000 | 1,414 |
| 2023-12-11 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 810 |
| 2023-12-08 | 7.450 | 7.600 | 7.300 | 7.600 | 7.600 | 370 |
| 2023-12-07 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 131 |
| 2023-12-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2023-12-05 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 22 |
| 2023-12-04 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 133 |
| 2023-12-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 93 |
| 2023-11-30 | 7.700 | 7.700 | 7.300 | 7.650 | 7.650 | 1,460 |
| 2023-11-29 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 459 |
| 2023-11-28 | 7.250 | 7.500 | 7.200 | 7.500 | 7.500 | 516 |
| 2023-11-27 | 7.450 | 7.600 | 6.900 | 7.250 | 7.250 | 3,800 |
| 2023-11-24 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 148 |
| 2023-11-23 | 7.450 | 7.550 | 7.450 | 7.450 | 7.450 | 2,299 |
| 2023-11-22 | 7.150 | 7.450 | 7.000 | 7.450 | 7.450 | 834 |
| 2023-11-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 9 |
| 2023-11-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 493 |
| 2023-11-17 | 7.150 | 7.150 | 6.900 | 7.100 | 7.100 | 1,002 |
| 2023-11-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 301 |
| 2023-11-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2 |
| 2023-11-14 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 700 |
| 2023-11-13 | 6.950 | 7.100 | 6.900 | 6.900 | 6.900 | 227 |
| 2023-11-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 311 |
| 2023-11-09 | 6.950 | 7.100 | 6.900 | 7.000 | 7.000 | 771 |
| 2023-11-08 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 286 |
| 2023-11-07 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 11 |
| 2023-11-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2023-11-03 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 820 |
| 2023-11-02 | 6.750 | 7.050 | 6.750 | 7.000 | 7.000 | 917 |
| 2023-11-01 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 76 |
| 2023-10-31 | 6.650 | 6.800 | 6.600 | 6.600 | 6.600 | 111 |
| 2023-10-30 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 961 |
| 2023-10-27 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 2,795 |
| 2023-10-26 | 7.150 | 7.150 | 6.200 | 6.500 | 6.500 | 7,123 |
| 2023-10-25 | 8.200 | 8.200 | 7.350 | 7.350 | 7.350 | 5,622 |
| 2023-10-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1 |
| 2023-10-23 | 9.700 | 9.900 | 9.700 | 9.900 | 9.900 | 287 |
| 2023-10-20 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 14 |
| 2023-10-19 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 140 |
| 2023-10-18 | 9.850 | 9.850 | 9.800 | 9.800 | 9.800 | 41 |
| 2023-10-17 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1 |
| 2023-10-16 | 10.000 | 10.000 | 9.700 | 9.750 | 9.750 | 203 |
| 2023-10-13 | 9.950 | 9.950 | 9.900 | 9.900 | 9.900 | 210 |
| 2023-10-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 81 |
| 2023-10-11 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 1 |
| 2023-10-10 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 652 |
| 2023-10-09 | 9.600 | 10.400 | 9.600 | 9.900 | 9.900 | 1,188 |
| 2023-10-06 | 9.150 | 9.900 | 9.150 | 9.900 | 9.900 | 621 |
| 2023-10-05 | 9.150 | 9.500 | 9.050 | 9.200 | 9.200 | 1,131 |
| 2023-10-04 | 8.750 | 9.200 | 8.600 | 9.200 | 9.200 | 837 |
| 2023-10-03 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 51 |
| 2023-10-02 | 8.650 | 8.700 | 8.650 | 8.700 | 8.700 | 128 |
| 2023-09-29 | 8.550 | 8.650 | 8.000 | 8.650 | 8.650 | 1,342 |
| 2023-09-28 | 8.550 | 8.700 | 8.500 | 8.500 | 8.500 | 183 |
| 2023-09-27 | 8.950 | 9.000 | 8.400 | 8.400 | 8.400 | 3,173 |
| 2023-09-26 | 8.750 | 8.900 | 8.400 | 8.900 | 8.900 | 715 |
| 2023-09-25 | 9.400 | 9.400 | 8.550 | 8.600 | 8.600 | 988 |
| 2023-09-22 | 9.900 | 10.000 | 9.400 | 9.500 | 9.500 | 268 |
| 2023-09-21 | 10.800 | 10.800 | 9.500 | 9.900 | 9.900 | 2,415 |
| 2023-09-20 | 11.200 | 11.200 | 10.700 | 10.700 | 10.700 | 1,195 |
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.