PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.590 | 1.590 | 1.555 | 1.570 | 1.570 | 8,604 |
| 2024-09-04 | 1.615 | 1.615 | 1.555 | 1.565 | 1.565 | 14,043 |
| 2024-09-03 | 1.660 | 1.670 | 1.610 | 1.635 | 1.635 | 45,194 |
| 2024-09-02 | 1.690 | 1.695 | 1.670 | 1.690 | 1.690 | 10,593 |
| 2024-08-30 | 1.740 | 1.760 | 1.660 | 1.695 | 1.695 | 26,548 |
| 2024-08-29 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 18,201 |
| 2024-08-28 | 1.780 | 1.805 | 1.715 | 1.750 | 1.750 | 15,096 |
| 2024-08-27 | 1.790 | 1.795 | 1.780 | 1.795 | 1.795 | 6,207 |
| 2024-08-26 | 1.775 | 1.795 | 1.770 | 1.790 | 1.790 | 4,630 |
| 2024-08-23 | 1.790 | 1.795 | 1.775 | 1.795 | 1.795 | 937 |
| 2024-08-22 | 1.805 | 1.810 | 1.775 | 1.775 | 1.775 | 14,468 |
| 2024-08-21 | 1.805 | 1.815 | 1.790 | 1.815 | 1.815 | 3,138 |
| 2024-08-20 | 1.825 | 1.825 | 1.800 | 1.800 | 1.800 | 6,808 |
| 2024-08-19 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 7,728 |
| 2024-08-16 | 1.825 | 1.830 | 1.825 | 1.830 | 1.830 | 4,155 |
| 2024-08-15 | 1.825 | 1.825 | 1.815 | 1.825 | 1.825 | 6,940 |
| 2024-08-14 | 1.820 | 1.835 | 1.805 | 1.835 | 1.835 | 3,174 |
| 2024-08-13 | 1.825 | 1.825 | 1.815 | 1.815 | 1.815 | 1,486 |
| 2024-08-12 | 1.835 | 1.835 | 1.805 | 1.820 | 1.820 | 2,956 |
| 2024-08-09 | 1.835 | 1.835 | 1.805 | 1.835 | 1.835 | 2,436 |
| 2024-08-08 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 3,206 |
| 2024-08-07 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 6,503 |
| 2024-08-06 | 1.825 | 1.870 | 1.805 | 1.870 | 1.870 | 11,225 |
| 2024-08-05 | 2.080 | 2.180 | 1.795 | 1.800 | 1.800 | 14,359 |
| 2024-08-02 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 11,105 |
| 2024-08-01 | 1.800 | 1.810 | 1.790 | 1.805 | 1.805 | 9,839 |
| 2024-07-31 | 1.815 | 1.835 | 1.815 | 1.815 | 1.815 | 2,393 |
| 2024-07-30 | 1.820 | 1.830 | 1.815 | 1.825 | 1.825 | 3,449 |
| 2024-07-29 | 1.840 | 1.850 | 1.815 | 1.820 | 1.820 | 5,306 |
| 2024-07-26 | 1.840 | 1.840 | 1.805 | 1.840 | 1.840 | 5,645 |
| 2024-07-25 | 1.840 | 1.840 | 1.815 | 1.820 | 1.820 | 4,246 |
| 2024-07-24 | 1.805 | 1.840 | 1.805 | 1.840 | 1.840 | 3,501 |
| 2024-07-23 | 1.800 | 1.815 | 1.790 | 1.800 | 1.800 | 7,308 |
| 2024-07-22 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 6,932 |
| 2024-07-19 | 1.800 | 1.845 | 1.785 | 1.795 | 1.795 | 11,191 |
| 2024-07-18 | 1.860 | 1.890 | 1.800 | 1.800 | 1.800 | 106,190 |
| 2024-07-17 | 1.870 | 1.895 | 1.870 | 1.885 | 1.885 | 6,909 |
| 2024-07-16 | 1.895 | 1.920 | 1.860 | 1.890 | 1.890 | 32,100 |
| 2024-07-15 | 1.870 | 1.895 | 1.870 | 1.895 | 1.895 | 2,852 |
| 2024-07-12 | 1.880 | 1.910 | 1.850 | 1.865 | 1.865 | 10,089 |
| 2024-07-11 | 1.895 | 1.920 | 1.880 | 1.885 | 1.885 | 7,948 |
| 2024-07-10 | 1.930 | 1.930 | 1.880 | 1.895 | 1.895 | 16,797 |
| 2024-07-09 | 1.920 | 1.975 | 1.890 | 1.920 | 1.920 | 191,603 |
| 2024-07-08 | 2.000 | 2.000 | 1.960 | 1.985 | 1.985 | 25,179 |
| 2024-07-05 | 1.995 | 2.000 | 1.985 | 1.985 | 1.985 | 4,167 |
| 2024-07-04 | 2.000 | 2.000 | 1.975 | 1.995 | 1.995 | 10,380 |
| 2024-07-03 | 2.050 | 2.050 | 1.995 | 2.000 | 2.000 | 65,887 |
| 2024-07-02 | 2.090 | 2.090 | 2.030 | 2.050 | 2.050 | 29,612 |
| 2024-07-01 | 2.130 | 2.130 | 2.040 | 2.070 | 2.070 | 19,849 |
| 2024-06-28 | 2.060 | 2.110 | 2.020 | 2.050 | 2.050 | 10,684 |
| 2024-06-27 | 2.100 | 2.140 | 2.080 | 2.100 | 2.100 | 8,217 |
| 2024-06-26 | 2.080 | 2.100 | 2.060 | 2.100 | 2.100 | 3,354 |
| 2024-06-25 | 2.050 | 2.120 | 2.050 | 2.080 | 2.080 | 14,251 |
| 2024-06-24 | 2.180 | 2.200 | 2.040 | 2.070 | 2.070 | 29,333 |
| 2024-06-21 | 2.450 | 2.450 | 2.150 | 2.200 | 2.200 | 176,885 |
| 2024-06-20 | 2.640 | 2.640 | 2.610 | 2.640 | 2.640 | 3,357 |
| 2024-06-19 | 2.620 | 2.640 | 2.610 | 2.640 | 2.640 | 7,579 |
| 2024-06-18 | 2.650 | 2.670 | 2.630 | 2.630 | 2.630 | 8,025 |
| 2024-06-17 | 2.630 | 2.660 | 2.630 | 2.630 | 2.630 | 19,378 |
| 2024-06-14 | 2.670 | 2.670 | 2.630 | 2.650 | 2.650 | 4,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-06 | 0.1400 EUR |
| 2021-04-22 | 0.0500 EUR |
| 2019-04-18 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.