PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.220	3.250	3.200	3.210	3.210	7,562
2023-04-11	3.320	3.350	3.220	3.240	3.240	27,030
2023-04-06	3.360	3.360	3.300	3.320	3.320	20,305
2023-04-05	3.430	3.430	3.370	3.370	3.370	183
2023-04-04	3.370	3.420	3.370	3.380	3.380	1,327
2023-04-03	3.400	3.430	3.380	3.430	3.430	2,861
2023-03-31	3.315	3.415	3.315	3.350	3.350	1,977
2023-03-30	3.350	3.350	3.300	3.330	3.330	3,518
2023-03-29	3.370	3.370	3.300	3.300	3.300	10,845
2023-03-28	3.440	3.450	3.395	3.395	3.395	3,977
2023-03-27	3.340	3.660	3.340	3.425	3.425	35,742
2023-03-24	3.385	3.390	3.340	3.360	3.360	11,873
2023-03-23	3.355	3.385	3.330	3.385	3.385	8,192
2023-03-22	3.295	3.365	3.295	3.360	3.360	1,351
2023-03-21	3.270	3.310	3.260	3.310	3.310	8,801
2023-03-20	3.285	3.285	3.260	3.270	3.270	4,202
2023-03-17	3.280	3.305	3.260	3.285	3.285	5,309
2023-03-16	3.245	3.280	3.230	3.280	3.280	3,109
2023-03-15	3.300	3.300	3.235	3.245	3.245	15,054
2023-03-14	3.275	3.340	3.275	3.300	3.300	2,357
2023-03-13	3.350	3.350	3.250	3.270	3.270	45,323
2023-03-10	3.310	3.360	3.310	3.310	3.310	39,882
2023-03-09	3.295	3.320	3.295	3.310	3.310	3,306
2023-03-08	3.295	3.300	3.260	3.300	3.300	9,612
2023-03-07	3.300	3.325	3.290	3.290	3.290	6,308
2023-03-06	3.325	3.330	3.290	3.290	3.290	12,656
2023-03-03	3.305	3.340	3.280	3.330	3.330	11,277
2023-03-02	3.360	3.360	3.300	3.305	3.305	6,501
2023-03-01	3.320	3.355	3.320	3.340	3.340	5,688
2023-02-28	3.340	3.340	3.320	3.320	3.320	3,173
2023-02-27	3.250	3.340	3.250	3.340	3.340	11,812
2023-02-24	3.300	3.300	3.250	3.250	3.250	2,551
2023-02-23	3.220	3.285	3.220	3.255	3.255	4,789
2023-02-22	3.220	3.260	3.200	3.215	3.215	5,191
2023-02-21	3.250	3.250	3.210	3.220	3.220	10,703
2023-02-20	3.260	3.275	3.205	3.225	3.225	12,507
2023-02-17	3.220	3.255	3.200	3.220	3.220	10,279
2023-02-16	3.280	3.300	3.210	3.215	3.215	31,864
2023-02-15	3.400	3.410	3.295	3.300	3.300	29,860
2023-02-14	3.300	3.365	3.300	3.300	3.300	19,800
2023-02-13	3.300	3.370	3.280	3.315	3.315	11,541
2023-02-10	3.305	3.340	3.260	3.295	3.295	9,078
2023-02-09	3.335	3.340	3.260	3.290	3.290	28,756
2023-02-08	3.340	3.345	3.320	3.320	3.320	7,453
2023-02-07	3.300	3.350	3.290	3.345	3.345	11,074
2023-02-06	3.300	3.315	3.260	3.305	3.305	15,506
2023-02-03	3.280	3.335	3.280	3.290	3.290	8,169
2023-02-02	3.300	3.320	3.280	3.300	3.300	13,729
2023-02-01	3.300	3.350	3.260	3.300	3.300	24,517
2023-01-31	3.310	3.315	3.260	3.315	3.315	4,799
2023-01-30	3.320	3.335	3.265	3.280	3.280	8,069
2023-01-27	3.285	3.350	3.235	3.325	3.325	12,820
2023-01-26	3.300	3.335	3.275	3.280	3.280	7,538
2023-01-25	3.340	3.360	3.290	3.300	3.300	3,882
2023-01-24	3.315	3.360	3.315	3.350	3.350	2,280
2023-01-23	3.335	3.360	3.315	3.315	3.315	4,286
2023-01-20	3.370	3.425	3.350	3.360	3.360	5,753
2023-01-19	3.425	3.425	3.375	3.410	3.410	686
2023-01-18	3.390	3.430	3.390	3.425	3.425	11,709
2023-01-17	3.350	3.380	3.320	3.330	3.330	10,711

← NewerPage 16 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.