PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.650	2.650	2.620	2.650	2.650	2,596
2023-09-27	2.610	2.640	2.560	2.620	2.620	1,679
2023-09-26	2.600	2.630	2.560	2.630	2.630	7,026
2023-09-25	2.670	2.680	2.600	2.600	2.600	14,166
2023-09-22	2.670	2.670	2.630	2.670	2.670	26,954
2023-09-21	2.720	2.720	2.630	2.690	2.690	5,309
2023-09-20	2.700	2.740	2.660	2.670	2.670	13,312
2023-09-19	2.690	2.740	2.690	2.740	2.740	953
2023-09-18	2.760	2.760	2.670	2.740	2.740	24,307
2023-09-15	2.850	2.870	2.770	2.770	2.770	9,645
2023-09-14	2.840	2.850	2.830	2.850	2.850	2,924
2023-09-13	2.880	2.880	2.830	2.830	2.830	2,833
2023-09-12	2.850	2.880	2.840	2.880	2.880	7,658
2023-09-11	2.920	2.920	2.850	2.850	2.850	8,114
2023-09-08	2.910	2.950	2.850	2.860	2.860	11,761
2023-09-07	2.880	2.900	2.850	2.890	2.890	19,721
2023-09-06	2.870	2.870	2.840	2.850	2.850	12,631
2023-09-05	2.910	2.940	2.880	2.890	2.890	3,680
2023-09-04	2.920	2.920	2.910	2.910	2.910	2,563
2023-09-01	2.910	2.920	2.880	2.920	2.920	1,653
2023-08-31	2.920	2.920	2.880	2.900	2.900	17,883
2023-08-30	3.050	3.050	2.890	2.930	2.930	21,126
2023-08-29	3.080	3.150	2.980	2.980	2.980	76,003
2023-08-28	2.800	2.840	2.800	2.820	2.820	15,626
2023-08-25	2.800	2.840	2.800	2.820	2.820	6,038
2023-08-24	2.850	2.860	2.800	2.840	2.840	1,664
2023-08-23	2.780	2.840	2.780	2.840	2.840	1,862
2023-08-22	2.790	2.820	2.780	2.780	2.780	7,295
2023-08-21	2.760	2.800	2.760	2.780	2.780	4,639
2023-08-18	2.780	2.800	2.760	2.760	2.760	33,738
2023-08-17	2.800	2.800	2.780	2.780	2.780	4,130
2023-08-16	2.820	2.830	2.800	2.830	2.830	1,963
2023-08-15	2.830	2.840	2.820	2.820	2.820	3,217
2023-08-14	2.860	2.860	2.810	2.840	2.840	2,701
2023-08-11	2.860	2.880	2.830	2.840	2.840	3,690
2023-08-10	2.830	2.860	2.820	2.860	2.860	4,570
2023-08-09	2.860	2.890	2.830	2.830	2.830	7,637
2023-08-08	2.830	2.860	2.830	2.830	2.830	3,691
2023-08-07	2.870	2.870	2.810	2.810	2.810	9,468
2023-08-04	2.820	2.850	2.820	2.850	2.850	3,394
2023-08-03	2.870	2.870	2.830	2.830	2.830	3,820
2023-08-02	2.860	2.870	2.860	2.870	2.870	1,228
2023-08-01	2.870	2.890	2.850	2.860	2.860	974
2023-07-31	2.930	2.940	2.830	2.860	2.860	16,265
2023-07-28	2.950	2.980	2.930	2.980	2.980	5,434
2023-07-27	2.980	3.000	2.940	2.940	2.940	8,953
2023-07-26	2.960	2.980	2.930	2.980	2.980	3,838
2023-07-25	2.910	2.930	2.890	2.910	2.910	97,059
2023-07-24	2.940	2.940	2.920	2.920	2.920	11,957
2023-07-21	2.960	2.960	2.920	2.940	2.940	10,338
2023-07-20	2.990	2.990	2.940	2.940	2.940	16,724
2023-07-19	3.020	3.020	2.980	3.000	3.000	13,341
2023-07-18	3.020	3.020	2.980	3.000	3.000	1,584
2023-07-17	3.000	3.010	2.990	3.000	3.000	4,523
2023-07-14	3.030	3.040	3.020	3.040	3.040	652
2023-07-13	3.080	3.080	2.980	3.040	3.040	28,580
2023-07-12	3.020	3.140	3.010	3.040	3.040	52,213
2023-07-11	3.250	3.300	3.240	3.240	3.240	11,148
2023-07-10	3.250	3.280	3.240	3.250	3.250	7,360
2023-07-07	3.210	3.270	3.200	3.200	3.200	1,456

← NewerPage 14 of 22 · 1,285 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.