PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 2,800 |
| 2023-07-05 | 3.230 | 3.280 | 3.230 | 3.230 | 3.230 | 2,240 |
| 2023-07-04 | 3.270 | 3.300 | 3.210 | 3.290 | 3.290 | 6,060 |
| 2023-07-03 | 3.270 | 3.280 | 3.260 | 3.280 | 3.280 | 2,677 |
| 2023-06-30 | 3.220 | 3.280 | 3.190 | 3.280 | 3.280 | 7,369 |
| 2023-06-29 | 3.290 | 3.290 | 3.190 | 3.200 | 3.200 | 5,551 |
| 2023-06-28 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 2,335 |
| 2023-06-27 | 3.260 | 3.300 | 3.260 | 3.290 | 3.290 | 3,221 |
| 2023-06-26 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 568 |
| 2023-06-23 | 3.290 | 3.290 | 3.270 | 3.270 | 3.270 | 643 |
| 2023-06-22 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 3,975 |
| 2023-06-21 | 3.250 | 3.340 | 3.250 | 3.340 | 3.340 | 8,434 |
| 2023-06-20 | 3.190 | 3.260 | 3.190 | 3.250 | 3.250 | 8,475 |
| 2023-06-19 | 3.200 | 3.210 | 3.150 | 3.190 | 3.190 | 8,393 |
| 2023-06-16 | 3.210 | 3.250 | 3.200 | 3.200 | 3.200 | 5,078 |
| 2023-06-15 | 3.250 | 3.270 | 3.200 | 3.200 | 3.200 | 5,028 |
| 2023-06-14 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 4,148 |
| 2023-06-13 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 2,015 |
| 2023-06-12 | 3.150 | 3.220 | 3.150 | 3.150 | 3.150 | 6,210 |
| 2023-06-09 | 3.190 | 3.240 | 3.150 | 3.150 | 3.150 | 6,838 |
| 2023-06-08 | 3.180 | 3.200 | 3.150 | 3.200 | 3.200 | 1,949 |
| 2023-06-07 | 3.180 | 3.180 | 3.170 | 3.180 | 3.180 | 757 |
| 2023-06-06 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 474 |
| 2023-06-05 | 3.130 | 3.190 | 3.130 | 3.130 | 3.130 | 4,875 |
| 2023-06-02 | 3.100 | 3.120 | 3.090 | 3.090 | 3.090 | 11,115 |
| 2023-06-01 | 3.110 | 3.120 | 3.070 | 3.070 | 3.070 | 8,250 |
| 2023-05-31 | 3.140 | 3.180 | 3.060 | 3.090 | 3.090 | 12,753 |
| 2023-05-30 | 3.150 | 3.220 | 3.130 | 3.130 | 3.130 | 3,598 |
| 2023-05-29 | 3.220 | 3.220 | 3.130 | 3.150 | 3.150 | 4,394 |
| 2023-05-26 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 2,190 |
| 2023-05-25 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 1,424 |
| 2023-05-24 | 3.170 | 3.230 | 3.170 | 3.200 | 3.200 | 1,058 |
| 2023-05-23 | 3.200 | 3.230 | 3.200 | 3.220 | 3.220 | 2,243 |
| 2023-05-22 | 3.240 | 3.240 | 3.170 | 3.240 | 3.240 | 4,868 |
| 2023-05-19 | 3.220 | 3.260 | 3.170 | 3.240 | 3.240 | 9,543 |
| 2023-05-18 | 3.250 | 3.250 | 3.190 | 3.230 | 3.230 | 6,147 |
| 2023-05-17 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 7,664 |
| 2023-05-16 | 3.370 | 3.370 | 3.220 | 3.270 | 3.270 | 33,380 |
| 2023-05-15 | 3.170 | 3.200 | 3.120 | 3.170 | 3.170 | 13,154 |
| 2023-05-12 | 3.140 | 3.160 | 3.130 | 3.150 | 3.150 | 4,788 |
| 2023-05-11 | 3.160 | 3.160 | 3.110 | 3.130 | 3.130 | 6,474 |
| 2023-05-10 | 3.170 | 3.190 | 3.120 | 3.120 | 3.120 | 5,311 |
| 2023-05-09 | 3.170 | 3.180 | 3.130 | 3.180 | 3.180 | 1,738 |
| 2023-05-08 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 6,704 |
| 2023-05-05 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 9,803 |
| 2023-05-04 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 3,930 |
| 2023-05-03 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 2,750 |
| 2023-05-02 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 13,645 |
| 2023-04-28 | 3.100 | 3.110 | 3.080 | 3.100 | 3.100 | 3,337 |
| 2023-04-27 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 1,993 |
| 2023-04-26 | 3.110 | 3.120 | 3.080 | 3.120 | 3.120 | 5,170 |
| 2023-04-25 | 3.120 | 3.140 | 3.080 | 3.120 | 3.120 | 4,574 |
| 2023-04-24 | 3.190 | 3.200 | 3.110 | 3.120 | 3.120 | 17,096 |
| 2023-04-21 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 549 |
| 2023-04-20 | 3.220 | 3.270 | 3.200 | 3.210 | 3.210 | 2,286 |
| 2023-04-19 | 3.240 | 3.280 | 3.200 | 3.210 | 3.210 | 23,149 |
| 2023-04-18 | 3.240 | 3.260 | 3.240 | 3.240 | 3.240 | 7,233 |
| 2023-04-17 | 3.230 | 3.310 | 3.230 | 3.310 | 3.310 | 4,336 |
| 2023-04-14 | 3.260 | 3.270 | 3.230 | 3.270 | 3.270 | 2,687 |
| 2023-04-13 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 3,820 |
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.