Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ALPAT.PA stock page

Plant Advanced Technologies SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-1215.85015.85015.85015.85015.8501
2022-10-1116.05016.05015.85015.85015.850102
2022-10-1016.45016.55015.60015.60015.600836
2022-10-0716.45016.45016.40016.40016.40070
2022-10-0616.45016.50016.45016.50016.5002
2022-10-0516.45016.65016.45016.65016.650101
2022-10-0415.95016.40015.75016.40016.400461
2022-10-0316.15016.15015.90015.90015.90091
2022-09-3016.30016.30016.15016.15016.15061
2022-09-2916.05016.40016.05016.40016.400165
2022-09-2816.75016.75015.85015.85015.850286
2022-09-2716.35016.75016.25016.75016.750291
2022-09-2616.90016.90016.35016.35016.350151
2022-09-2316.70016.70016.35016.35016.350321
2022-09-2216.90016.90016.65016.65016.650161
2022-09-2116.85016.90016.85016.90016.900301
2022-09-2016.80016.80016.80016.80016.80076
2022-09-1917.15017.25016.75017.25017.250423
2022-09-1617.05017.05017.05017.05017.0501
2022-09-1516.75017.05016.75017.05017.05019
2022-09-1416.75016.75016.75016.75016.7501
2022-09-1317.05017.05016.75016.75016.75019
2022-09-1217.15017.20017.15017.20017.2004
2022-09-0917.15017.15017.15017.15017.1501
2022-09-0817.20017.20017.20017.20017.2001
2022-09-0717.20017.25017.20017.25017.25016
2022-09-0617.20017.20017.20017.20017.2001
2022-09-0516.90017.25016.85017.25017.25076
2022-09-0216.80017.30016.80016.80016.800483
2022-09-0116.90016.90016.80016.80016.80051
2022-08-3116.90016.90016.90016.90016.9001
2022-08-3016.80016.80016.80016.80016.800161
2022-08-2917.00017.15016.70016.70016.700590
2022-08-2616.85017.15016.85017.15017.150109
2022-08-2517.05017.20016.85016.85016.850121
2022-08-2417.10017.10017.10017.10017.1001
2022-08-2316.75017.10016.75017.10017.100176
2022-08-2216.95016.95016.95016.95016.9501
2022-08-1917.00017.30016.80016.80016.800227
2022-08-1817.25017.25016.90016.90016.90012
2022-08-1717.20017.30017.00017.30017.300201
2022-08-1617.05017.20017.05017.20017.20052
2022-08-1516.95017.05016.95017.05017.050203
2022-08-1217.10017.10016.95016.95016.95060
2022-08-1116.95016.95016.95016.95016.9501
2022-08-1016.95016.95016.95016.95016.9501
2022-08-0916.95016.95016.95016.95016.9501
2022-08-0817.00017.00016.95016.95016.95013
2022-08-0516.75016.75016.75016.75016.7501
2022-08-0416.90017.00016.60016.60016.600244
2022-08-0316.80016.85016.80016.85016.850120
2022-08-0216.85016.85016.85016.85016.85051
2022-08-0116.95016.95016.85016.85016.85022
2022-07-2917.00017.00016.90016.90016.90092
2022-07-2818.00018.00016.95016.95016.9501,561
2022-07-2717.15017.15017.15017.15017.15016
2022-07-2617.20017.20017.20017.20017.2001
2022-07-2517.20017.20017.20017.20017.2001
2022-07-2217.20017.20017.20017.20017.2001
2022-07-2117.25017.25016.85017.20017.200691
← NewerPage 18 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.