PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.270 | 5.380 | 5.200 | 5.380 | 5.380 | 2,983 |
| 2022-05-06 | 5.380 | 5.400 | 5.250 | 5.400 | 5.400 | 8,943 |
| 2022-05-05 | 5.300 | 5.400 | 5.230 | 5.380 | 5.380 | 5,794 |
| 2022-05-04 | 5.170 | 5.390 | 5.170 | 5.390 | 5.390 | 4,736 |
| 2022-05-03 | 5.030 | 5.250 | 5.030 | 5.250 | 5.250 | 4,353 |
| 2022-05-02 | 5.070 | 5.110 | 5.000 | 5.110 | 5.110 | 3,912 |
| 2022-04-29 | 5.250 | 5.250 | 5.100 | 5.110 | 5.110 | 3,317 |
| 2022-04-28 | 5.180 | 5.220 | 5.020 | 5.020 | 5.020 | 4,585 |
| 2022-04-27 | 5.370 | 5.370 | 5.010 | 5.010 | 5.010 | 9,789 |
| 2022-04-26 | 5.360 | 5.580 | 5.010 | 5.440 | 5.440 | 19,820 |
| 2022-04-25 | 5.190 | 5.420 | 5.080 | 5.410 | 5.410 | 14,246 |
| 2022-04-22 | 5.020 | 5.150 | 5.020 | 5.150 | 5.150 | 7,686 |
| 2022-04-21 | 5.080 | 5.100 | 5.010 | 5.090 | 5.090 | 5,499 |
| 2022-04-20 | 5.020 | 5.070 | 5.010 | 5.070 | 5.070 | 5,966 |
| 2022-04-19 | 5.010 | 5.070 | 4.930 | 5.010 | 5.010 | 12,739 |
| 2022-04-14 | 5.080 | 5.100 | 5.000 | 5.010 | 5.010 | 10,773 |
| 2022-04-13 | 5.100 | 5.140 | 5.000 | 5.080 | 5.080 | 17,787 |
| 2022-04-12 | 5.200 | 5.210 | 5.110 | 5.150 | 5.150 | 3,698 |
| 2022-04-11 | 5.230 | 5.230 | 5.120 | 5.200 | 5.200 | 11,034 |
| 2022-04-08 | 5.420 | 5.500 | 5.230 | 5.230 | 5.230 | 9,191 |
| 2022-04-07 | 5.550 | 5.550 | 5.370 | 5.420 | 5.420 | 5,706 |
| 2022-04-06 | 5.730 | 5.730 | 5.460 | 5.530 | 5.530 | 9,281 |
| 2022-04-05 | 5.880 | 5.890 | 5.710 | 5.730 | 5.590 | 12,169 |
| 2022-04-04 | 5.880 | 5.880 | 5.810 | 5.880 | 5.736 | 1,145 |
| 2022-04-01 | 5.900 | 5.900 | 5.790 | 5.880 | 5.736 | 2,819 |
| 2022-03-31 | 5.810 | 5.910 | 5.810 | 5.900 | 5.756 | 4,803 |
| 2022-03-30 | 5.890 | 5.900 | 5.790 | 5.830 | 5.688 | 2,300 |
| 2022-03-29 | 5.470 | 5.920 | 5.460 | 5.890 | 5.746 | 34,521 |
| 2022-03-28 | 5.400 | 5.490 | 5.360 | 5.460 | 5.327 | 8,913 |
| 2022-03-25 | 5.160 | 5.340 | 5.160 | 5.340 | 5.210 | 5,421 |
| 2022-03-24 | 5.180 | 5.230 | 5.150 | 5.230 | 5.102 | 3,470 |
| 2022-03-23 | 5.190 | 5.210 | 5.120 | 5.180 | 5.053 | 5,456 |
| 2022-03-22 | 5.220 | 5.220 | 5.100 | 5.180 | 5.053 | 4,668 |
| 2022-03-21 | 5.250 | 5.250 | 5.060 | 5.080 | 4.956 | 7,219 |
| 2022-03-18 | 5.240 | 5.270 | 5.110 | 5.250 | 5.122 | 11,722 |
| 2022-03-17 | 5.400 | 5.400 | 5.190 | 5.220 | 5.093 | 15,580 |
| 2022-03-16 | 5.230 | 5.430 | 5.140 | 5.420 | 5.288 | 16,634 |
| 2022-03-15 | 5.260 | 5.270 | 5.120 | 5.240 | 5.112 | 8,933 |
| 2022-03-14 | 5.180 | 5.250 | 5.140 | 5.230 | 5.102 | 6,705 |
| 2022-03-11 | 5.120 | 5.210 | 5.060 | 5.060 | 4.936 | 11,330 |
| 2022-03-10 | 5.200 | 5.250 | 5.100 | 5.120 | 4.995 | 9,844 |
| 2022-03-09 | 5.200 | 5.290 | 5.110 | 5.220 | 5.093 | 24,999 |
| 2022-03-08 | 5.000 | 5.260 | 4.975 | 5.260 | 5.132 | 20,214 |
| 2022-03-07 | 5.280 | 5.360 | 4.925 | 5.170 | 5.044 | 29,670 |
| 2022-03-04 | 5.730 | 5.730 | 5.200 | 5.650 | 5.512 | 34,174 |
| 2022-03-03 | 5.870 | 6.000 | 5.790 | 5.850 | 5.707 | 15,908 |
| 2022-03-02 | 6.140 | 6.140 | 5.780 | 5.980 | 5.834 | 27,276 |
| 2022-03-01 | 6.200 | 6.240 | 6.000 | 6.100 | 5.951 | 14,745 |
| 2022-02-28 | 6.200 | 6.310 | 6.150 | 6.200 | 6.049 | 10,659 |
| 2022-02-25 | 6.360 | 6.510 | 6.320 | 6.410 | 6.253 | 7,966 |
| 2022-02-24 | 6.400 | 6.600 | 6.190 | 6.370 | 6.214 | 22,428 |
| 2022-02-23 | 6.600 | 6.780 | 6.600 | 6.750 | 6.585 | 7,405 |
| 2022-02-22 | 6.420 | 6.770 | 6.400 | 6.640 | 6.478 | 11,472 |
| 2022-02-21 | 6.610 | 6.700 | 6.500 | 6.600 | 6.439 | 11,057 |
| 2022-02-18 | 6.740 | 6.740 | 6.620 | 6.720 | 6.556 | 1,468 |
| 2022-02-17 | 6.750 | 6.750 | 6.570 | 6.750 | 6.585 | 9,748 |
| 2022-02-16 | 6.710 | 6.790 | 6.640 | 6.640 | 6.478 | 4,865 |
| 2022-02-15 | 6.770 | 6.810 | 6.640 | 6.710 | 6.546 | 7,922 |
| 2022-02-14 | 6.900 | 6.910 | 6.570 | 6.810 | 6.644 | 43,349 |
| 2022-02-11 | 6.990 | 6.990 | 6.900 | 6.900 | 6.731 | 7,367 |
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.