PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.850 | 2.850 | 2.810 | 2.820 | 2.820 | 2,901 |
| 2024-03-18 | 2.760 | 2.820 | 2.760 | 2.800 | 2.800 | 3,626 |
| 2024-03-15 | 2.760 | 2.820 | 2.760 | 2.770 | 2.770 | 10,309 |
| 2024-03-14 | 2.810 | 2.830 | 2.750 | 2.830 | 2.830 | 21,080 |
| 2024-03-13 | 2.810 | 2.860 | 2.810 | 2.820 | 2.820 | 6,192 |
| 2024-03-12 | 2.840 | 2.870 | 2.750 | 2.820 | 2.820 | 27,399 |
| 2024-03-11 | 3.000 | 3.010 | 2.800 | 2.860 | 2.860 | 22,844 |
| 2024-03-08 | 2.990 | 3.040 | 2.990 | 3.010 | 3.010 | 2,578 |
| 2024-03-07 | 3.070 | 3.070 | 2.980 | 3.000 | 3.000 | 8,894 |
| 2024-03-06 | 3.010 | 3.080 | 3.010 | 3.080 | 3.080 | 3,283 |
| 2024-03-05 | 3.020 | 3.050 | 3.010 | 3.040 | 3.040 | 7,246 |
| 2024-03-04 | 3.010 | 3.030 | 2.980 | 3.010 | 3.010 | 21,424 |
| 2024-03-01 | 2.990 | 3.050 | 2.990 | 3.010 | 3.010 | 2,011 |
| 2024-02-29 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 2,255 |
| 2024-02-28 | 3.070 | 3.090 | 2.930 | 3.040 | 3.040 | 23,830 |
| 2024-02-27 | 3.040 | 3.060 | 3.040 | 3.050 | 3.050 | 1,639 |
| 2024-02-26 | 3.020 | 3.050 | 3.020 | 3.040 | 3.040 | 2,614 |
| 2024-02-23 | 3.040 | 3.080 | 3.020 | 3.040 | 3.040 | 8,021 |
| 2024-02-22 | 3.050 | 3.080 | 3.040 | 3.040 | 3.040 | 2,605 |
| 2024-02-21 | 3.050 | 3.070 | 3.050 | 3.050 | 3.050 | 2,637 |
| 2024-02-20 | 3.050 | 3.080 | 3.040 | 3.050 | 3.050 | 10,826 |
| 2024-02-19 | 3.070 | 3.100 | 3.060 | 3.060 | 3.060 | 8,722 |
| 2024-02-16 | 3.080 | 3.120 | 3.050 | 3.110 | 3.110 | 4,916 |
| 2024-02-15 | 3.230 | 3.230 | 3.030 | 3.090 | 3.090 | 34,063 |
| 2024-02-14 | 3.320 | 3.330 | 3.250 | 3.290 | 3.290 | 14,116 |
| 2024-02-13 | 3.150 | 3.320 | 3.120 | 3.320 | 3.320 | 36,270 |
| 2024-02-12 | 3.110 | 3.140 | 3.110 | 3.140 | 3.140 | 531 |
| 2024-02-09 | 3.150 | 3.160 | 3.110 | 3.150 | 3.150 | 5,462 |
| 2024-02-08 | 3.160 | 3.180 | 3.060 | 3.180 | 3.180 | 13,485 |
| 2024-02-07 | 3.190 | 3.190 | 3.010 | 3.160 | 3.160 | 45,857 |
| 2024-02-06 | 3.170 | 3.200 | 3.140 | 3.140 | 3.140 | 2,083 |
| 2024-02-05 | 3.120 | 3.230 | 3.120 | 3.170 | 3.170 | 12,065 |
| 2024-02-02 | 3.170 | 3.210 | 3.100 | 3.130 | 3.130 | 9,525 |
| 2024-02-01 | 3.180 | 3.200 | 3.170 | 3.170 | 3.170 | 4,630 |
| 2024-01-31 | 3.280 | 3.330 | 3.140 | 3.230 | 3.230 | 11,498 |
| 2024-01-30 | 3.360 | 3.360 | 3.280 | 3.310 | 3.310 | 6,499 |
| 2024-01-29 | 3.400 | 3.400 | 3.330 | 3.380 | 3.380 | 4,915 |
| 2024-01-26 | 3.320 | 3.370 | 3.300 | 3.370 | 3.370 | 2,516 |
| 2024-01-25 | 3.410 | 3.480 | 3.300 | 3.320 | 3.320 | 12,029 |
| 2024-01-24 | 3.310 | 3.390 | 3.300 | 3.380 | 3.380 | 7,544 |
| 2024-01-23 | 3.110 | 3.340 | 3.110 | 3.300 | 3.300 | 22,207 |
| 2024-01-22 | 3.200 | 3.200 | 3.090 | 3.110 | 3.110 | 31,244 |
| 2024-01-19 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 7,626 |
| 2024-01-18 | 3.250 | 3.250 | 3.120 | 3.250 | 3.250 | 20,008 |
| 2024-01-17 | 3.450 | 3.450 | 3.220 | 3.250 | 3.250 | 29,048 |
| 2024-01-16 | 3.480 | 3.480 | 3.370 | 3.440 | 3.440 | 14,249 |
| 2024-01-15 | 3.470 | 3.500 | 3.400 | 3.480 | 3.480 | 13,997 |
| 2024-01-12 | 3.670 | 3.730 | 3.350 | 3.550 | 3.550 | 35,063 |
| 2024-01-11 | 3.890 | 3.890 | 3.680 | 3.680 | 3.680 | 13,670 |
| 2024-01-10 | 3.820 | 3.890 | 3.690 | 3.890 | 3.890 | 21,060 |
| 2024-01-09 | 3.540 | 3.840 | 3.540 | 3.800 | 3.800 | 19,995 |
| 2024-01-08 | 3.790 | 3.790 | 3.530 | 3.530 | 3.530 | 47,067 |
| 2024-01-05 | 4.140 | 4.150 | 3.730 | 3.800 | 3.800 | 109,947 |
| 2024-01-04 | 3.860 | 4.210 | 3.860 | 4.080 | 4.080 | 73,863 |
| 2024-01-03 | 3.920 | 4.100 | 3.810 | 3.860 | 3.860 | 71,209 |
| 2024-01-02 | 3.700 | 3.900 | 3.660 | 3.890 | 3.890 | 48,002 |
| 2023-12-29 | 3.340 | 3.690 | 3.310 | 3.690 | 3.690 | 76,219 |
| 2023-12-28 | 3.090 | 3.310 | 3.080 | 3.310 | 3.310 | 44,546 |
| 2023-12-27 | 3.070 | 3.090 | 3.060 | 3.090 | 3.090 | 43,854 |
| 2023-12-22 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 61,865 |
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.