PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.670	2.670	2.630	2.650	2.650	4,669
2024-06-13	2.660	2.660	2.630	2.660	2.660	22,300
2024-06-12	2.670	2.670	2.650	2.660	2.660	48,158
2024-06-11	2.730	2.730	2.660	2.660	2.660	6,044
2024-06-10	2.750	2.750	2.680	2.740	2.740	17,924
2024-06-07	2.770	2.770	2.720	2.770	2.770	2,910
2024-06-06	2.760	2.770	2.710	2.720	2.720	3,657
2024-06-05	2.760	2.770	2.710	2.770	2.770	2,360
2024-06-04	2.760	2.770	2.710	2.770	2.770	9,376
2024-06-03	2.700	2.760	2.700	2.760	2.760	68,579
2024-05-31	2.700	2.700	2.670	2.670	2.670	13,940
2024-05-30	2.650	2.700	2.650	2.670	2.670	12,892
2024-05-29	2.700	2.710	2.650	2.700	2.700	9,403
2024-05-28	2.700	2.710	2.680	2.700	2.700	3,760
2024-05-27	2.720	2.730	2.660	2.710	2.710	4,343
2024-05-24	2.690	2.750	2.620	2.730	2.730	20,516
2024-05-23	2.740	2.780	2.690	2.750	2.750	16,919
2024-05-22	2.770	2.780	2.750	2.780	2.780	5,716
2024-05-21	2.780	2.810	2.760	2.760	2.760	3,333
2024-05-20	2.820	2.850	2.790	2.790	2.790	18,914
2024-05-17	2.740	2.820	2.740	2.820	2.820	16,048
2024-05-16	2.880	2.940	2.750	2.760	2.760	33,816
2024-05-15	2.970	2.970	2.840	2.950	2.950	21,654
2024-05-14	2.940	2.960	2.880	2.950	2.950	11,849
2024-05-13	3.040	3.040	2.950	2.950	2.950	8,492
2024-05-10	3.050	3.060	3.000	3.020	3.020	2,921
2024-05-09	3.000	3.050	3.000	3.050	3.050	1,356
2024-05-08	3.000	3.000	2.970	3.000	3.000	7,829
2024-05-07	3.000	3.040	3.000	3.000	3.000	3,421
2024-05-06	2.990	3.080	2.940	3.040	3.040	11,892
2024-05-03	2.920	2.950	2.890	2.950	2.950	4,765
2024-05-02	2.820	2.920	2.820	2.920	2.920	6,711
2024-04-30	2.890	2.890	2.840	2.850	2.850	9,021
2024-04-29	2.850	2.900	2.770	2.900	2.900	5,799
2024-04-26	2.860	2.860	2.850	2.850	2.850	169
2024-04-25	2.850	2.890	2.840	2.860	2.860	5,840
2024-04-24	2.860	2.900	2.850	2.850	2.850	2,309
2024-04-23	2.840	2.890	2.840	2.850	2.850	6,793
2024-04-22	2.850	2.860	2.840	2.850	2.850	1,782
2024-04-19	2.850	2.890	2.840	2.840	2.840	39
2024-04-18	2.830	2.880	2.830	2.850	2.850	6,633
2024-04-17	2.890	2.900	2.820	2.820	2.820	3,991
2024-04-16	2.940	2.990	2.760	2.900	2.900	8,644
2024-04-15	3.040	3.080	2.960	2.960	2.960	7,944
2024-04-12	3.090	3.090	3.030	3.040	3.040	1,652
2024-04-11	3.060	3.060	3.030	3.030	3.030	1,348
2024-04-10	3.130	3.130	3.060	3.060	3.060	5,597
2024-04-09	3.040	3.140	3.040	3.140	3.140	8,660
2024-04-08	2.880	3.060	2.880	3.040	3.040	16,921
2024-04-05	2.880	2.880	2.850	2.880	2.880	18,182
2024-04-04	2.820	2.860	2.810	2.860	2.860	17,327
2024-04-03	2.800	2.840	2.780	2.790	2.790	5,600
2024-04-02	2.810	2.810	2.750	2.780	2.780	8,704
2024-03-28	2.780	2.780	2.780	2.780	2.780	6,920
2024-03-27	2.810	2.810	2.760	2.780	2.780	680
2024-03-26	2.820	2.820	2.760	2.760	2.760	4,925
2024-03-25	2.790	2.830	2.760	2.780	2.780	6,164
2024-03-22	2.800	2.860	2.740	2.820	2.820	9,660
2024-03-21	2.830	2.840	2.790	2.840	2.840	3,026
2024-03-20	2.860	2.860	2.820	2.830	2.830	576

← NewerPage 11 of 22 · 1,281 trading daysOlder →

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.