Plant Advanced Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.300	13.500	13.300	13.450	13.450	73
2023-01-04	13.550	13.550	13.200	13.200	13.200	211
2023-01-03	13.600	13.600	13.450	13.600	13.600	46
2023-01-02	13.500	13.750	13.300	13.700	13.700	707
2022-12-30	13.700	13.900	13.300	13.300	13.300	1,568
2022-12-29	13.250	13.700	13.200	13.700	13.700	287
2022-12-28	13.300	13.300	13.200	13.250	13.250	304
2022-12-27	13.200	13.300	13.150	13.300	13.300	2,056
2022-12-23	13.150	13.200	12.850	13.150	13.150	1,303
2022-12-22	13.450	13.550	13.100	13.100	13.100	1,009
2022-12-21	15.100	15.450	12.550	12.950	12.950	10,681
2022-12-20	15.350	15.350	15.100	15.100	15.100	100
2022-12-19	15.200	15.350	15.200	15.350	15.350	66
2022-12-16	15.450	15.450	15.100	15.250	15.250	2,036
2022-12-15	15.050	15.500	15.050	15.500	15.500	2,108
2022-12-14	15.050	15.050	15.050	15.050	15.050	1
2022-12-13	15.200	15.500	14.850	15.000	15.000	939
2022-12-12	15.650	15.650	15.100	15.100	15.100	495
2022-12-09	15.550	15.650	15.550	15.650	15.650	19
2022-12-08	15.400	15.750	15.400	15.750	15.750	186
2022-12-07	15.450	15.450	15.050	15.050	15.050	490
2022-12-06	15.700	15.700	15.500	15.500	15.500	90
2022-12-05	15.650	15.700	15.650	15.700	15.700	75
2022-12-02	16.050	16.050	15.450	15.600	15.600	251
2022-12-01	15.450	16.100	15.450	16.100	16.100	871
2022-11-30	15.550	15.550	15.550	15.550	15.550	2
2022-11-29	15.550	15.550	15.550	15.550	15.550	1
2022-11-28	15.550	15.550	15.550	15.550	15.550	106
2022-11-25	15.900	15.950	15.000	15.500	15.500	278
2022-11-24	15.950	15.950	15.950	15.950	15.950	31
2022-11-23	15.650	15.950	15.550	15.950	15.950	27
2022-11-22	15.600	15.600	15.600	15.600	15.600	1
2022-11-21	15.750	15.750	15.600	15.600	15.600	11
2022-11-18	15.750	15.750	15.750	15.750	15.750	1
2022-11-17	15.950	15.950	15.750	15.750	15.750	243
2022-11-16	15.950	16.000	15.950	16.000	16.000	7
2022-11-15	15.950	15.950	15.950	15.950	15.950	1
2022-11-14	15.850	16.000	15.850	15.850	15.850	78
2022-11-11	15.700	15.850	15.700	15.850	15.850	62
2022-11-10	15.650	15.800	15.650	15.800	15.800	101
2022-11-09	15.300	15.750	15.300	15.750	15.750	101
2022-11-08	15.550	15.700	15.250	15.250	15.250	214
2022-11-07	15.550	15.600	15.550	15.600	15.600	66
2022-11-04	15.500	15.700	15.100	15.700	15.700	531
2022-11-03	15.900	15.900	14.950	15.000	15.000	1,559
2022-11-02	15.800	15.800	15.350	15.350	15.350	240
2022-11-01	15.950	16.100	15.950	16.100	16.100	126
2022-10-31	15.950	15.950	15.950	15.950	15.950	1
2022-10-28	15.700	16.000	15.600	16.000	16.000	163
2022-10-27	15.700	15.700	15.700	15.700	15.700	1
2022-10-26	15.900	15.900	15.600	15.600	15.600	201
2022-10-25	15.900	16.000	15.900	16.000	16.000	26
2022-10-24	15.850	15.900	15.850	15.900	15.900	118
2022-10-21	15.600	15.950	15.300	15.950	15.950	443
2022-10-20	15.600	15.600	15.600	15.600	15.600	188
2022-10-19	15.950	16.000	15.950	16.000	16.000	63
2022-10-18	15.600	15.950	15.550	15.950	15.950	719
2022-10-17	15.850	15.900	15.600	15.600	15.600	72
2022-10-14	15.850	15.850	15.850	15.850	15.850	1
2022-10-13	15.850	15.850	15.850	15.850	15.850	1

← NewerPage 17 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.