PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 2,853 |
| 2023-01-13 | 3.250 | 3.345 | 3.240 | 3.260 | 3.260 | 19,911 |
| 2023-01-12 | 3.270 | 3.325 | 3.250 | 3.250 | 3.250 | 6,163 |
| 2023-01-11 | 3.360 | 3.395 | 3.280 | 3.300 | 3.300 | 11,605 |
| 2023-01-10 | 3.375 | 3.425 | 3.360 | 3.400 | 3.400 | 7,482 |
| 2023-01-09 | 3.370 | 3.445 | 3.370 | 3.385 | 3.385 | 10,522 |
| 2023-01-06 | 3.430 | 3.430 | 3.380 | 3.390 | 3.390 | 7,333 |
| 2023-01-05 | 3.400 | 3.405 | 3.335 | 3.375 | 3.375 | 5,760 |
| 2023-01-04 | 3.360 | 3.435 | 3.350 | 3.350 | 3.350 | 22,103 |
| 2023-01-03 | 3.320 | 3.425 | 3.320 | 3.385 | 3.385 | 7,229 |
| 2023-01-02 | 3.340 | 3.380 | 3.275 | 3.330 | 3.330 | 15,311 |
| 2022-12-30 | 3.310 | 3.320 | 3.275 | 3.320 | 3.320 | 4,488 |
| 2022-12-29 | 3.305 | 3.305 | 3.270 | 3.280 | 3.280 | 2,116 |
| 2022-12-28 | 3.230 | 3.320 | 3.100 | 3.320 | 3.320 | 15,592 |
| 2022-12-27 | 3.430 | 3.430 | 3.220 | 3.230 | 3.230 | 33,993 |
| 2022-12-23 | 3.500 | 3.575 | 3.360 | 3.410 | 3.410 | 25,055 |
| 2022-12-22 | 3.560 | 3.650 | 3.460 | 3.510 | 3.510 | 18,367 |
| 2022-12-21 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 2,445 |
| 2022-12-20 | 3.560 | 3.560 | 3.505 | 3.520 | 3.520 | 7,136 |
| 2022-12-19 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 7,803 |
| 2022-12-16 | 3.560 | 3.560 | 3.440 | 3.470 | 3.470 | 19,317 |
| 2022-12-15 | 3.800 | 3.800 | 3.575 | 3.575 | 3.575 | 52,602 |
| 2022-12-14 | 3.930 | 4.025 | 3.930 | 4.025 | 4.025 | 8,037 |
| 2022-12-13 | 3.960 | 4.040 | 3.900 | 4.025 | 4.025 | 18,411 |
| 2022-12-12 | 3.940 | 4.020 | 3.940 | 4.000 | 4.000 | 6,202 |
| 2022-12-09 | 4.000 | 4.000 | 3.940 | 3.960 | 3.960 | 7,798 |
| 2022-12-08 | 3.970 | 4.050 | 3.970 | 3.995 | 3.995 | 3,656 |
| 2022-12-07 | 4.045 | 4.050 | 4.045 | 4.050 | 4.050 | 11,568 |
| 2022-12-06 | 4.095 | 4.095 | 4.020 | 4.050 | 4.050 | 37,523 |
| 2022-12-05 | 4.085 | 4.100 | 4.050 | 4.100 | 4.100 | 22,486 |
| 2022-12-02 | 4.080 | 4.100 | 4.050 | 4.090 | 4.090 | 1,873 |
| 2022-12-01 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 42,207 |
| 2022-11-30 | 3.935 | 4.010 | 3.935 | 4.010 | 4.010 | 1,026 |
| 2022-11-29 | 3.980 | 3.980 | 3.910 | 3.910 | 3.910 | 5,125 |
| 2022-11-28 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 12,368 |
| 2022-11-25 | 4.000 | 4.110 | 4.000 | 4.100 | 4.100 | 62,813 |
| 2022-11-24 | 4.085 | 4.085 | 3.995 | 4.055 | 4.055 | 7,315 |
| 2022-11-23 | 4.040 | 4.110 | 3.965 | 4.110 | 4.110 | 15,520 |
| 2022-11-22 | 3.990 | 4.030 | 3.985 | 4.030 | 4.030 | 9,213 |
| 2022-11-21 | 3.930 | 4.005 | 3.930 | 3.960 | 3.960 | 966 |
| 2022-11-18 | 4.050 | 4.065 | 3.970 | 3.970 | 3.970 | 2,812 |
| 2022-11-17 | 4.000 | 4.045 | 3.960 | 4.040 | 4.040 | 11,336 |
| 2022-11-16 | 4.110 | 4.175 | 4.030 | 4.040 | 4.040 | 13,067 |
| 2022-11-15 | 4.055 | 4.300 | 4.050 | 4.175 | 4.175 | 78,331 |
| 2022-11-14 | 3.740 | 3.860 | 3.705 | 3.855 | 3.855 | 21,965 |
| 2022-11-11 | 3.690 | 3.790 | 3.650 | 3.750 | 3.750 | 7,466 |
| 2022-11-10 | 3.570 | 3.770 | 3.500 | 3.690 | 3.690 | 21,933 |
| 2022-11-09 | 3.480 | 3.570 | 3.480 | 3.505 | 3.505 | 5,158 |
| 2022-11-08 | 3.480 | 3.560 | 3.460 | 3.480 | 3.480 | 13,143 |
| 2022-11-07 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 5,665 |
| 2022-11-04 | 3.380 | 3.430 | 3.355 | 3.410 | 3.410 | 10,416 |
| 2022-11-03 | 3.435 | 3.445 | 3.380 | 3.400 | 3.400 | 18,588 |
| 2022-11-02 | 3.450 | 3.515 | 3.405 | 3.440 | 3.440 | 8,273 |
| 2022-11-01 | 3.400 | 3.470 | 3.400 | 3.450 | 3.450 | 24,395 |
| 2022-10-31 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 23,578 |
| 2022-10-28 | 3.360 | 3.400 | 3.360 | 3.360 | 3.360 | 11,151 |
| 2022-10-27 | 3.410 | 3.450 | 3.350 | 3.355 | 3.355 | 10,949 |
| 2022-10-26 | 3.440 | 3.480 | 3.400 | 3.400 | 3.400 | 7,682 |
| 2022-10-25 | 3.440 | 3.470 | 3.385 | 3.470 | 3.470 | 12,322 |
| 2022-10-24 | 3.540 | 3.540 | 3.435 | 3.440 | 3.440 | 3,298 |
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.