PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.810 | 4.050 | 3.800 | 4.050 | 4.050 | 20,308 |
| 2022-07-28 | 3.860 | 3.860 | 3.700 | 3.810 | 3.810 | 20,996 |
| 2022-07-27 | 3.650 | 3.680 | 3.625 | 3.680 | 3.680 | 2,407 |
| 2022-07-26 | 3.615 | 3.650 | 3.600 | 3.650 | 3.650 | 6,001 |
| 2022-07-25 | 3.660 | 3.660 | 3.600 | 3.610 | 3.610 | 5,172 |
| 2022-07-22 | 3.660 | 3.660 | 3.610 | 3.610 | 3.610 | 11,260 |
| 2022-07-21 | 3.740 | 3.770 | 3.630 | 3.650 | 3.650 | 8,276 |
| 2022-07-20 | 3.790 | 3.790 | 3.640 | 3.650 | 3.650 | 3,367 |
| 2022-07-19 | 3.800 | 3.800 | 3.705 | 3.775 | 3.775 | 1,879 |
| 2022-07-18 | 3.740 | 3.850 | 3.600 | 3.720 | 3.720 | 8,294 |
| 2022-07-15 | 3.840 | 3.840 | 3.750 | 3.770 | 3.770 | 1,654 |
| 2022-07-14 | 3.790 | 3.805 | 3.780 | 3.780 | 3.780 | 3,142 |
| 2022-07-13 | 3.745 | 3.840 | 3.745 | 3.820 | 3.820 | 4,439 |
| 2022-07-12 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 5,745 |
| 2022-07-11 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 9,377 |
| 2022-07-08 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 4,904 |
| 2022-07-07 | 3.695 | 3.770 | 3.695 | 3.770 | 3.770 | 2,898 |
| 2022-07-06 | 3.780 | 3.780 | 3.640 | 3.680 | 3.680 | 2,621 |
| 2022-07-05 | 3.750 | 3.795 | 3.600 | 3.680 | 3.680 | 12,428 |
| 2022-07-04 | 3.810 | 3.865 | 3.740 | 3.740 | 3.740 | 11,741 |
| 2022-07-01 | 3.860 | 3.860 | 3.760 | 3.805 | 3.805 | 4,521 |
| 2022-06-30 | 4.020 | 4.125 | 3.725 | 3.765 | 3.765 | 13,618 |
| 2022-06-29 | 4.040 | 4.135 | 4.020 | 4.020 | 4.020 | 2,749 |
| 2022-06-28 | 4.090 | 4.170 | 4.020 | 4.020 | 4.020 | 7,990 |
| 2022-06-27 | 4.110 | 4.110 | 4.035 | 4.090 | 4.090 | 2,064 |
| 2022-06-24 | 4.295 | 4.295 | 4.020 | 4.020 | 4.020 | 31,075 |
| 2022-06-23 | 4.520 | 4.615 | 4.070 | 4.200 | 4.200 | 27,506 |
| 2022-06-22 | 4.650 | 4.650 | 4.640 | 4.640 | 4.640 | 2,026 |
| 2022-06-21 | 4.700 | 4.800 | 4.680 | 4.680 | 4.680 | 6,817 |
| 2022-06-20 | 4.760 | 4.760 | 4.665 | 4.740 | 4.740 | 2,738 |
| 2022-06-17 | 4.710 | 4.825 | 4.620 | 4.760 | 4.760 | 14,735 |
| 2022-06-16 | 4.830 | 4.830 | 4.710 | 4.710 | 4.710 | 6,127 |
| 2022-06-15 | 4.890 | 4.900 | 4.810 | 4.825 | 4.825 | 2,437 |
| 2022-06-14 | 4.850 | 4.890 | 4.800 | 4.890 | 4.890 | 6,040 |
| 2022-06-13 | 5.000 | 5.000 | 4.855 | 4.855 | 4.855 | 3,345 |
| 2022-06-10 | 5.150 | 5.220 | 5.000 | 5.000 | 5.000 | 11,192 |
| 2022-06-09 | 5.170 | 5.240 | 5.130 | 5.150 | 5.150 | 2,970 |
| 2022-06-08 | 5.260 | 5.260 | 5.170 | 5.170 | 5.170 | 2,082 |
| 2022-06-07 | 5.160 | 5.270 | 5.160 | 5.270 | 5.270 | 5,828 |
| 2022-06-06 | 5.050 | 5.300 | 5.030 | 5.150 | 5.150 | 26,208 |
| 2022-06-03 | 5.060 | 5.080 | 5.030 | 5.030 | 5.030 | 4,932 |
| 2022-06-02 | 5.040 | 5.110 | 5.030 | 5.110 | 5.110 | 4,470 |
| 2022-06-01 | 5.000 | 5.040 | 4.980 | 5.030 | 5.030 | 3,752 |
| 2022-05-31 | 4.995 | 5.000 | 4.910 | 5.000 | 5.000 | 3,196 |
| 2022-05-30 | 5.010 | 5.010 | 4.910 | 5.000 | 5.000 | 1,705 |
| 2022-05-27 | 4.995 | 5.010 | 4.905 | 4.920 | 4.920 | 3,204 |
| 2022-05-26 | 4.945 | 4.950 | 4.900 | 4.950 | 4.950 | 1,578 |
| 2022-05-25 | 4.930 | 4.960 | 4.850 | 4.950 | 4.950 | 3,626 |
| 2022-05-24 | 4.980 | 4.980 | 4.880 | 4.930 | 4.930 | 1,983 |
| 2022-05-23 | 4.995 | 4.995 | 4.910 | 4.920 | 4.920 | 3,807 |
| 2022-05-20 | 4.960 | 4.960 | 4.900 | 4.910 | 4.910 | 5,897 |
| 2022-05-19 | 4.880 | 4.900 | 4.820 | 4.900 | 4.900 | 12,044 |
| 2022-05-18 | 4.930 | 4.930 | 4.840 | 4.840 | 4.840 | 13,010 |
| 2022-05-17 | 4.920 | 4.995 | 4.900 | 4.935 | 4.935 | 11,180 |
| 2022-05-16 | 5.000 | 5.010 | 4.940 | 5.010 | 5.010 | 3,771 |
| 2022-05-13 | 5.000 | 5.060 | 4.955 | 5.010 | 5.010 | 17,415 |
| 2022-05-12 | 5.060 | 5.190 | 5.020 | 5.060 | 5.060 | 5,145 |
| 2022-05-11 | 5.290 | 5.290 | 4.880 | 5.210 | 5.210 | 16,037 |
| 2022-05-10 | 5.260 | 5.330 | 5.210 | 5.290 | 5.290 | 1,736 |
| 2022-05-09 | 5.270 | 5.380 | 5.200 | 5.380 | 5.380 | 2,983 |
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.