Plant Advanced Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	12.300	12.500	12.300	12.500	12.500	701
2023-03-29	12.250	12.400	12.000	12.400	12.400	192
2023-03-28	12.250	12.250	12.250	12.250	12.250	1
2023-03-27	12.400	12.400	11.600	12.350	12.350	331
2023-03-24	12.500	12.650	12.500	12.500	12.500	1,101
2023-03-23	12.300	12.300	12.300	12.300	12.300	1
2023-03-22	12.200	12.350	12.200	12.350	12.350	37
2023-03-21	12.150	12.200	12.150	12.200	12.200	284
2023-03-20	12.150	12.150	12.150	12.150	12.150	51
2023-03-17	12.250	12.250	12.250	12.250	12.250	1
2023-03-16	12.400	12.400	12.250	12.250	12.250	20
2023-03-15	12.300	12.450	11.900	12.450	12.450	1,193
2023-03-14	12.600	12.600	12.150	12.150	12.150	274
2023-03-13	12.550	12.750	12.200	12.750	12.750	850
2023-03-10	12.800	12.850	12.700	12.750	12.750	175
2023-03-09	12.800	12.800	12.800	12.800	12.800	1
2023-03-08	12.950	12.950	12.200	12.900	12.900	1,102
2023-03-07	13.000	13.050	12.950	12.950	12.950	193
2023-03-06	12.950	13.200	12.950	13.000	13.000	136
2023-03-03	13.200	13.200	13.200	13.200	13.200	1
2023-03-02	12.900	13.350	12.850	13.350	13.350	781
2023-03-01	12.650	12.650	12.650	12.650	12.650	16
2023-02-28	12.550	12.550	12.550	12.550	12.550	46
2023-02-27	12.900	13.150	12.500	12.500	12.500	1,705
2023-02-24	13.000	13.000	12.950	12.950	12.950	2
2023-02-23	12.850	13.000	12.850	13.000	13.000	440
2023-02-22	12.700	12.900	12.700	12.900	12.900	151
2023-02-21	12.650	12.650	12.650	12.650	12.650	1
2023-02-20	12.550	12.850	12.550	12.600	12.600	396
2023-02-17	12.800	12.900	12.800	12.900	12.900	74
2023-02-16	12.950	13.000	12.750	12.750	12.750	391
2023-02-15	13.050	13.050	12.950	12.950	12.950	51
2023-02-14	13.300	13.300	12.950	12.950	12.950	168
2023-02-13	13.000	13.500	13.000	13.350	13.350	371
2023-02-10	13.600	13.600	13.600	13.600	13.600	1
2023-02-09	13.550	13.650	13.250	13.650	13.650	108
2023-02-08	13.450	13.500	13.450	13.500	13.500	94
2023-02-07	13.450	13.500	13.250	13.500	13.500	52
2023-02-06	13.350	13.500	13.350	13.500	13.500	11
2023-02-03	13.250	13.300	13.250	13.300	13.300	71
2023-02-02	13.450	13.450	13.200	13.200	13.200	98
2023-02-01	13.650	13.650	13.350	13.500	13.500	157
2023-01-31	13.350	13.600	13.250	13.600	13.600	366
2023-01-30	13.350	13.350	13.300	13.300	13.300	7
2023-01-27	13.300	13.300	13.300	13.300	13.300	1
2023-01-26	13.450	13.450	13.150	13.150	13.150	41
2023-01-25	13.300	13.550	13.100	13.550	13.550	192
2023-01-24	13.250	13.250	13.250	13.250	13.250	59
2023-01-23	13.450	13.450	13.100	13.100	13.100	342
2023-01-20	13.400	13.400	13.400	13.400	13.400	51
2023-01-19	13.600	13.600	13.400	13.400	13.400	378
2023-01-18	13.550	13.550	13.500	13.500	13.500	308
2023-01-17	13.900	13.900	13.600	13.600	13.600	298
2023-01-16	13.950	14.000	13.900	13.950	13.950	315
2023-01-13	13.900	13.950	13.500	13.500	13.500	218
2023-01-12	13.700	13.950	13.700	13.950	13.950	42
2023-01-11	13.700	13.900	13.700	13.900	13.900	124
2023-01-10	13.700	13.900	13.700	13.900	13.900	67
2023-01-09	13.550	13.700	13.300	13.700	13.700	664
2023-01-06	13.400	13.550	13.400	13.550	13.550	141

← NewerPage 16 of 22 · 1,274 trading daysOlder →

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.