Plant Advanced Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	17.100	17.250	16.650	16.800	16.800	1,127
2022-07-19	17.900	17.900	17.900	17.900	17.900	59
2022-07-18	16.800	17.100	16.800	16.800	16.800	216
2022-07-15	16.850	16.850	16.800	16.800	16.800	5
2022-07-14	16.850	16.850	16.850	16.850	16.850	1
2022-07-13	16.800	16.800	16.800	16.800	16.800	1
2022-07-12	16.800	16.800	16.750	16.750	16.750	33
2022-07-11	17.100	17.100	16.750	16.750	16.750	91
2022-07-08	16.750	17.150	16.750	17.150	17.150	251
2022-07-07	16.750	16.750	16.750	16.750	16.750	1
2022-07-06	16.800	16.800	16.750	16.750	16.750	14
2022-07-05	16.900	17.150	16.650	16.650	16.650	378
2022-07-04	17.150	17.150	16.900	16.900	16.900	137
2022-07-01	16.950	16.950	16.950	16.950	16.950	1
2022-06-30	17.000	17.000	16.850	16.850	16.850	148
2022-06-29	16.750	16.750	16.750	16.750	16.750	1
2022-06-28	16.750	16.750	16.700	16.700	16.700	146
2022-06-27	17.050	17.050	16.750	16.750	16.750	136
2022-06-24	17.100	17.100	17.100	17.100	17.100	51
2022-06-23	16.800	17.100	16.800	17.100	17.100	51
2022-06-22	16.800	16.800	16.750	16.750	16.750	7
2022-06-21	16.700	16.750	16.700	16.750	16.750	51
2022-06-20	17.050	17.050	16.650	16.650	16.650	83
2022-06-17	17.050	17.050	17.050	17.050	17.050	101
2022-06-16	17.100	17.100	17.100	17.100	17.100	60
2022-06-15	17.100	17.100	16.700	16.700	16.700	365
2022-06-14	16.850	17.100	16.850	17.100	17.100	144
2022-06-13	18.000	18.000	16.800	16.800	16.800	1,663
2022-06-10	18.300	18.300	18.000	18.000	18.000	416
2022-06-09	18.250	18.300	18.250	18.300	18.300	21
2022-06-08	18.250	18.250	18.250	18.250	18.250	23
2022-06-07	18.000	18.150	18.000	18.150	18.150	164
2022-06-06	18.350	18.400	18.000	18.000	18.000	435
2022-06-03	18.050	18.350	18.050	18.350	18.350	164
2022-06-02	18.000	18.000	18.000	18.000	18.000	21
2022-06-01	18.400	18.400	18.100	18.300	18.300	188
2022-05-31	18.150	18.400	18.150	18.400	18.400	59
2022-05-30	18.250	18.450	18.200	18.450	18.450	60
2022-05-27	18.200	18.650	18.200	18.200	18.200	1,218
2022-05-26	18.400	18.750	18.400	18.750	18.750	242
2022-05-25	18.700	18.700	18.400	18.400	18.400	66
2022-05-24	18.600	18.750	18.500	18.750	18.750	145
2022-05-23	17.600	18.450	17.600	18.450	18.450	1,356
2022-05-20	17.550	18.800	17.550	18.000	18.000	3,717
2022-05-19	17.650	17.950	17.550	17.550	17.550	225
2022-05-18	17.950	17.950	17.400	17.550	17.550	301
2022-05-17	17.950	18.000	17.750	18.000	18.000	45
2022-05-16	17.950	18.000	17.950	18.000	18.000	206
2022-05-13	17.850	18.000	17.850	18.000	18.000	91
2022-05-12	17.800	17.800	17.500	17.500	17.500	55
2022-05-11	17.600	17.900	17.550	17.900	17.900	69
2022-05-10	17.800	18.150	17.450	17.450	17.450	571
2022-05-09	17.750	17.750	17.650	17.650	17.650	109
2022-05-06	17.950	17.950	17.650	17.750	17.750	746
2022-05-05	17.800	17.800	17.600	17.600	17.600	2
2022-05-04	17.200	17.800	17.000	17.800	17.800	855
2022-05-03	17.550	17.600	17.050	17.050	17.050	1,475
2022-05-02	17.050	17.600	17.050	17.600	17.600	326
2022-04-29	17.650	17.650	17.000	17.000	17.000	1,235
2022-04-28	17.650	17.650	17.650	17.650	17.650	1

← NewerPage 19 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.