PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.470 | 3.540 | 3.470 | 3.480 | 3.480 | 5,900 |
| 2022-10-20 | 3.650 | 3.650 | 3.220 | 3.460 | 3.460 | 75,012 |
| 2022-10-19 | 3.590 | 3.655 | 3.555 | 3.600 | 3.600 | 30,420 |
| 2022-10-18 | 3.550 | 3.595 | 3.550 | 3.590 | 3.590 | 7,519 |
| 2022-10-17 | 3.530 | 3.590 | 3.530 | 3.575 | 3.575 | 6,315 |
| 2022-10-14 | 3.535 | 3.595 | 3.500 | 3.530 | 3.530 | 9,914 |
| 2022-10-13 | 3.545 | 3.585 | 3.515 | 3.520 | 3.520 | 4,908 |
| 2022-10-12 | 3.590 | 3.590 | 3.540 | 3.540 | 3.540 | 602 |
| 2022-10-11 | 3.590 | 3.590 | 3.550 | 3.590 | 3.590 | 1,176 |
| 2022-10-10 | 3.540 | 3.595 | 3.540 | 3.595 | 3.595 | 2,596 |
| 2022-10-07 | 3.540 | 3.595 | 3.525 | 3.590 | 3.590 | 3,253 |
| 2022-10-06 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 1,496 |
| 2022-10-05 | 3.570 | 3.600 | 3.570 | 3.585 | 3.585 | 5,422 |
| 2022-10-04 | 3.630 | 3.640 | 3.540 | 3.540 | 3.540 | 9,507 |
| 2022-10-03 | 3.650 | 3.650 | 3.550 | 3.560 | 3.560 | 4,874 |
| 2022-09-30 | 3.660 | 3.660 | 3.580 | 3.645 | 3.645 | 6,820 |
| 2022-09-29 | 3.680 | 3.700 | 3.590 | 3.635 | 3.635 | 5,496 |
| 2022-09-28 | 3.750 | 3.800 | 3.680 | 3.700 | 3.700 | 2,849 |
| 2022-09-27 | 3.820 | 3.850 | 3.770 | 3.770 | 3.770 | 3,455 |
| 2022-09-26 | 3.890 | 3.965 | 3.820 | 3.860 | 3.860 | 5,214 |
| 2022-09-23 | 4.010 | 4.010 | 3.860 | 3.860 | 3.860 | 4,504 |
| 2022-09-22 | 3.990 | 4.040 | 3.990 | 3.990 | 3.990 | 2,819 |
| 2022-09-21 | 4.070 | 4.070 | 3.910 | 3.985 | 3.985 | 8,835 |
| 2022-09-20 | 4.160 | 4.175 | 4.060 | 4.060 | 4.060 | 19,323 |
| 2022-09-19 | 4.125 | 4.200 | 4.125 | 4.200 | 4.200 | 3,366 |
| 2022-09-16 | 4.225 | 4.225 | 4.125 | 4.190 | 4.190 | 2,405 |
| 2022-09-15 | 4.120 | 4.235 | 4.120 | 4.230 | 4.230 | 3,481 |
| 2022-09-14 | 4.280 | 4.290 | 4.170 | 4.170 | 4.170 | 10,353 |
| 2022-09-13 | 4.300 | 4.300 | 4.190 | 4.275 | 4.275 | 3,580 |
| 2022-09-12 | 4.345 | 4.345 | 4.250 | 4.300 | 4.300 | 2,861 |
| 2022-09-09 | 4.370 | 4.380 | 4.290 | 4.290 | 4.290 | 2,949 |
| 2022-09-08 | 4.300 | 4.370 | 4.300 | 4.370 | 4.370 | 1,084 |
| 2022-09-07 | 4.325 | 4.325 | 4.300 | 4.325 | 4.325 | 801 |
| 2022-09-06 | 4.430 | 4.430 | 4.330 | 4.330 | 4.330 | 5,042 |
| 2022-09-05 | 4.470 | 4.480 | 4.400 | 4.430 | 4.430 | 2,719 |
| 2022-09-02 | 4.450 | 4.530 | 4.450 | 4.500 | 4.500 | 8,597 |
| 2022-09-01 | 4.550 | 4.580 | 4.190 | 4.400 | 4.400 | 35,211 |
| 2022-08-31 | 4.405 | 4.520 | 4.405 | 4.520 | 4.520 | 21,224 |
| 2022-08-30 | 4.400 | 4.450 | 4.320 | 4.400 | 4.400 | 70,445 |
| 2022-08-29 | 4.370 | 4.410 | 4.370 | 4.400 | 4.400 | 9,033 |
| 2022-08-26 | 4.110 | 4.380 | 4.100 | 4.345 | 4.345 | 35,254 |
| 2022-08-25 | 4.050 | 4.055 | 3.995 | 3.995 | 3.995 | 1,073 |
| 2022-08-24 | 4.040 | 4.050 | 4.030 | 4.040 | 4.040 | 137 |
| 2022-08-23 | 3.990 | 4.035 | 3.990 | 4.035 | 4.035 | 2,609 |
| 2022-08-22 | 4.000 | 4.045 | 3.990 | 4.010 | 4.010 | 5,097 |
| 2022-08-19 | 4.030 | 4.030 | 3.980 | 3.980 | 3.980 | 8,686 |
| 2022-08-18 | 4.040 | 4.120 | 4.020 | 4.040 | 4.040 | 5,265 |
| 2022-08-17 | 4.070 | 4.080 | 4.020 | 4.040 | 4.040 | 3,991 |
| 2022-08-16 | 4.070 | 4.070 | 4.010 | 4.055 | 4.055 | 541 |
| 2022-08-15 | 4.015 | 4.030 | 4.005 | 4.030 | 4.030 | 946 |
| 2022-08-12 | 3.990 | 4.000 | 3.980 | 3.980 | 3.980 | 14,648 |
| 2022-08-11 | 4.000 | 4.020 | 3.985 | 3.985 | 3.985 | 1,557 |
| 2022-08-10 | 4.005 | 4.045 | 3.990 | 3.990 | 3.990 | 2,289 |
| 2022-08-09 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 3,840 |
| 2022-08-08 | 4.080 | 4.080 | 3.990 | 3.990 | 3.990 | 5,409 |
| 2022-08-05 | 4.260 | 4.270 | 3.980 | 4.080 | 4.080 | 12,840 |
| 2022-08-04 | 4.115 | 4.270 | 4.115 | 4.270 | 4.270 | 11,539 |
| 2022-08-03 | 4.110 | 4.220 | 4.060 | 4.100 | 4.100 | 9,207 |
| 2022-08-02 | 4.240 | 4.240 | 4.110 | 4.110 | 4.110 | 3,337 |
| 2022-08-01 | 4.090 | 4.250 | 4.090 | 4.240 | 4.240 | 16,032 |
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.