Plant Advanced Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	17.550	17.550	17.000	17.000	17.000	761
2022-01-31	17.300	17.350	17.300	17.300	17.300	79
2022-01-28	17.950	17.950	17.200	17.350	17.350	1,323
2022-01-27	17.850	17.850	17.500	17.500	17.500	477
2022-01-26	17.850	17.850	17.850	17.850	17.850	1
2022-01-25	17.650	17.850	17.400	17.850	17.850	208
2022-01-24	18.450	18.450	17.400	17.400	17.400	1,125
2022-01-21	18.550	18.550	18.200	18.200	18.200	353
2022-01-20	18.600	18.600	18.550	18.550	18.550	11
2022-01-19	18.600	18.600	18.600	18.600	18.600	70
2022-01-18	18.700	18.700	18.200	18.700	18.700	677
2022-01-17	18.700	18.700	18.200	18.700	18.700	233
2022-01-14	18.550	18.700	18.550	18.700	18.700	101
2022-01-13	18.700	18.700	18.550	18.550	18.550	269
2022-01-12	19.050	19.050	18.600	18.600	18.600	261
2022-01-11	19.050	19.050	19.050	19.050	19.050	901
2022-01-10	18.750	19.050	18.700	19.050	19.050	431
2022-01-07	18.950	19.050	18.650	18.750	18.750	279
2022-01-06	18.800	18.950	18.700	18.950	18.950	168
2022-01-05	19.100	19.100	18.650	18.800	18.800	576
2022-01-04	18.900	18.950	18.900	18.950	18.950	173
2022-01-03	18.700	18.950	18.700	18.900	18.900	451
2021-12-31	18.350	18.600	18.250	18.600	18.600	332
2021-12-30	18.200	18.350	18.200	18.350	18.350	32
2021-12-29	18.200	18.200	18.200	18.200	18.200	91
2021-12-28	18.250	18.350	18.200	18.200	18.200	193
2021-12-27	18.400	18.400	18.100	18.200	18.200	237
2021-12-24	18.200	18.500	18.200	18.400	18.400	308
2021-12-23	18.450	18.450	18.050	18.150	18.150	675
2021-12-22	18.150	18.500	18.000	18.500	18.500	510
2021-12-21	18.500	18.500	18.050	18.150	18.150	204
2021-12-20	18.350	18.350	18.200	18.200	18.200	61
2021-12-17	18.500	18.800	18.000	18.200	18.200	668
2021-12-16	18.600	18.800	18.450	18.450	18.450	447
2021-12-15	19.000	19.000	18.650	18.700	18.700	55
2021-12-14	18.750	19.100	18.550	19.100	19.100	286
2021-12-13	18.850	19.150	18.650	19.150	19.150	356
2021-12-10	19.000	19.000	18.850	18.850	18.850	51
2021-12-09	19.000	19.000	19.000	19.000	19.000	20
2021-12-08	19.000	19.000	18.850	19.000	19.000	3,822
2021-12-07	19.100	19.150	18.750	19.150	19.150	222
2021-12-06	19.100	19.100	19.100	19.100	19.100	1
2021-12-03	19.100	19.100	19.100	19.100	19.100	136
2021-12-02	19.300	19.350	18.350	19.350	19.350	451
2021-12-01	19.300	19.350	18.800	19.350	19.350	612
2021-11-30	19.250	19.400	19.150	19.300	19.300	325
2021-11-29	19.300	19.400	19.300	19.400	19.400	23
2021-11-26	19.400	19.500	19.250	19.250	19.250	390
2021-11-25	19.650	19.650	19.400	19.400	19.400	149
2021-11-24	19.400	19.650	19.400	19.650	19.650	238
2021-11-23	19.400	19.700	19.300	19.300	19.300	221
2021-11-22	19.400	19.400	19.300	19.300	19.300	167
2021-11-19	19.250	19.800	19.200	19.350	19.350	691
2021-11-18	19.600	19.800	19.550	19.800	19.800	156
2021-11-17	20.000	20.000	19.600	19.600	19.600	261
2021-11-16	19.850	19.850	19.600	19.600	19.600	305
2021-11-15	19.850	19.950	19.800	19.800	19.800	339
2021-11-12	19.900	19.900	19.800	19.800	19.800	379
2021-11-11	19.900	19.900	19.900	19.900	19.900	1
2021-11-10	19.850	19.850	19.800	19.800	19.800	181

← NewerPage 21 of 22 · 1,279 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.