PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.090	3.090	3.000	3.020	3.020	23,046
2023-12-20	3.070	3.140	3.030	3.070	3.070	56,409
2023-12-19	2.850	3.070	2.830	3.070	3.070	109,447
2023-12-18	2.650	2.730	2.620	2.730	2.730	23,810
2023-12-15	2.610	2.650	2.600	2.650	2.650	7,597
2023-12-14	2.550	2.630	2.550	2.560	2.560	11,950
2023-12-13	2.560	2.600	2.560	2.560	2.560	9,819
2023-12-12	2.590	2.600	2.560	2.560	2.560	14,510
2023-12-11	2.550	2.600	2.550	2.600	2.600	36,726
2023-12-08	2.620	2.620	2.550	2.600	2.600	12,193
2023-12-07	2.620	2.630	2.600	2.630	2.630	2,575
2023-12-06	2.560	2.630	2.550	2.620	2.620	9,082
2023-12-05	2.610	2.630	2.600	2.600	2.600	8,368
2023-12-04	2.640	2.640	2.620	2.630	2.630	8,225
2023-12-01	2.640	2.680	2.640	2.680	2.680	2,474
2023-11-30	2.650	2.650	2.640	2.650	2.650	1,479
2023-11-29	2.680	2.700	2.650	2.650	2.650	946
2023-11-28	2.690	2.700	2.680	2.680	2.680	4,822
2023-11-27	2.650	2.700	2.650	2.680	2.680	1,229
2023-11-24	2.690	2.700	2.660	2.700	2.700	2,954
2023-11-23	2.680	2.720	2.680	2.710	2.710	1,709
2023-11-22	2.680	2.720	2.680	2.720	2.720	3,436
2023-11-21	2.700	2.720	2.680	2.680	2.680	3,488
2023-11-20	2.650	2.700	2.640	2.690	2.690	12,930
2023-11-17	2.680	2.720	2.660	2.680	2.680	6,070
2023-11-16	2.710	2.730	2.680	2.680	2.680	13,221
2023-11-15	2.680	2.730	2.670	2.720	2.720	16,403
2023-11-14	2.600	2.680	2.590	2.680	2.680	22,322
2023-11-13	2.560	2.600	2.560	2.590	2.590	10,356
2023-11-10	2.600	2.600	2.580	2.600	2.600	4,361
2023-11-09	2.590	2.600	2.590	2.600	2.600	4,671
2023-11-08	2.580	2.600	2.580	2.600	2.600	24,022
2023-11-07	2.580	2.580	2.570	2.580	2.580	9,124
2023-11-06	2.500	2.550	2.490	2.550	2.550	31,525
2023-11-03	2.490	2.540	2.490	2.490	2.490	5,526
2023-11-02	2.380	2.520	2.350	2.520	2.520	44,856
2023-11-01	2.400	2.410	2.340	2.380	2.380	4,901
2023-10-31	2.380	2.400	2.330	2.360	2.360	25,643
2023-10-30	2.380	2.400	2.370	2.380	2.380	3,102
2023-10-27	2.380	2.420	2.360	2.370	2.370	4,191
2023-10-26	2.370	2.420	2.360	2.370	2.370	5,624
2023-10-25	2.370	2.420	2.360	2.370	2.370	14,999
2023-10-24	2.450	2.450	2.380	2.420	2.420	10,828
2023-10-23	2.450	2.460	2.360	2.410	2.410	11,192
2023-10-20	2.410	2.500	2.400	2.500	2.500	12,579
2023-10-19	2.530	2.530	2.390	2.440	2.440	17,177
2023-10-18	2.550	2.560	2.520	2.540	2.540	17,514
2023-10-17	2.610	2.620	2.540	2.540	2.540	17,062
2023-10-16	2.560	2.600	2.560	2.600	2.600	2,559
2023-10-13	2.590	2.600	2.560	2.560	2.560	14,194
2023-10-12	2.580	2.620	2.580	2.590	2.590	12,882
2023-10-11	2.610	2.640	2.600	2.620	2.620	1,998
2023-10-10	2.600	2.620	2.590	2.620	2.620	2,502
2023-10-09	2.610	2.610	2.610	2.610	2.610	1,227
2023-10-06	2.670	2.670	2.620	2.640	2.640	4,956
2023-10-05	2.640	2.680	2.620	2.620	2.620	6,790
2023-10-04	2.610	2.650	2.610	2.640	2.640	2,991
2023-10-03	2.660	2.660	2.600	2.600	2.600	4,331
2023-10-02	2.630	2.640	2.620	2.640	2.640	3,287
2023-09-29	2.640	2.650	2.620	2.640	2.640	3,456

← NewerPage 13 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.