PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.900 | 1.925 | 1.840 | 1.920 | 1.920 | 16,073 |
| 2025-11-06 | 1.840 | 1.965 | 1.820 | 1.930 | 1.930 | 44,168 |
| 2025-11-05 | 1.825 | 1.830 | 1.800 | 1.830 | 1.830 | 3,703 |
| 2025-11-04 | 1.800 | 1.820 | 1.790 | 1.820 | 1.820 | 1,551 |
| 2025-11-03 | 1.790 | 1.850 | 1.790 | 1.800 | 1.800 | 12,698 |
| 2025-10-31 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 4,028 |
| 2025-10-30 | 1.820 | 1.845 | 1.750 | 1.760 | 1.760 | 12,545 |
| 2025-10-29 | 1.845 | 1.865 | 1.810 | 1.810 | 1.810 | 14,858 |
| 2025-10-28 | 1.860 | 1.890 | 1.845 | 1.850 | 1.850 | 19,688 |
| 2025-10-27 | 1.820 | 1.890 | 1.800 | 1.880 | 1.880 | 29,134 |
| 2025-10-24 | 1.770 | 1.840 | 1.765 | 1.800 | 1.800 | 19,964 |
| 2025-10-23 | 1.775 | 1.785 | 1.710 | 1.785 | 1.785 | 12,928 |
| 2025-10-22 | 1.830 | 1.835 | 1.710 | 1.780 | 1.780 | 19,813 |
| 2025-10-21 | 1.925 | 1.935 | 1.810 | 1.835 | 1.835 | 15,710 |
| 2025-10-20 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 12,320 |
| 2025-10-17 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 19,758 |
| 2025-10-16 | 1.960 | 2.030 | 1.910 | 1.930 | 1.930 | 30,013 |
| 2025-10-15 | 2.000 | 2.140 | 1.970 | 1.970 | 1.970 | 84,568 |
| 2025-10-14 | 1.840 | 2.010 | 1.835 | 1.990 | 1.990 | 66,079 |
| 2025-10-13 | 1.835 | 1.835 | 1.805 | 1.835 | 1.835 | 15,921 |
| 2025-10-10 | 1.700 | 1.830 | 1.700 | 1.820 | 1.820 | 56,835 |
| 2025-10-09 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 13,349 |
| 2025-10-08 | 1.685 | 1.710 | 1.680 | 1.680 | 1.680 | 14,256 |
| 2025-10-07 | 1.665 | 1.700 | 1.665 | 1.680 | 1.680 | 5,352 |
| 2025-10-06 | 1.655 | 1.705 | 1.650 | 1.700 | 1.700 | 34,530 |
| 2025-10-03 | 1.685 | 1.720 | 1.650 | 1.650 | 1.650 | 20,639 |
| 2025-10-02 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 7,818 |
| 2025-10-01 | 1.680 | 1.720 | 1.645 | 1.660 | 1.660 | 29,214 |
| 2025-09-30 | 1.525 | 1.675 | 1.525 | 1.675 | 1.675 | 77,971 |
| 2025-09-29 | 1.535 | 1.535 | 1.485 | 1.530 | 1.530 | 13,798 |
| 2025-09-26 | 1.485 | 1.505 | 1.450 | 1.500 | 1.500 | 19,887 |
| 2025-09-25 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 3,099 |
| 2025-09-24 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 10,110 |
| 2025-09-23 | 1.395 | 1.450 | 1.390 | 1.450 | 1.450 | 18,269 |
| 2025-09-22 | 1.400 | 1.410 | 1.390 | 1.395 | 1.395 | 1,727 |
| 2025-09-19 | 1.365 | 1.410 | 1.355 | 1.410 | 1.410 | 13,512 |
| 2025-09-18 | 1.375 | 1.380 | 1.355 | 1.360 | 1.360 | 7,511 |
| 2025-09-17 | 1.380 | 1.380 | 1.350 | 1.375 | 1.375 | 2,506 |
| 2025-09-16 | 1.375 | 1.385 | 1.345 | 1.385 | 1.385 | 12,246 |
| 2025-09-15 | 1.420 | 1.420 | 1.350 | 1.380 | 1.380 | 15,065 |
| 2025-09-12 | 1.440 | 1.440 | 1.415 | 1.430 | 1.430 | 14,960 |
| 2025-09-11 | 1.445 | 1.450 | 1.430 | 1.430 | 1.430 | 9,705 |
| 2025-09-10 | 1.385 | 1.430 | 1.385 | 1.420 | 1.420 | 8,613 |
| 2025-09-09 | 1.395 | 1.410 | 1.380 | 1.400 | 1.400 | 10,850 |
| 2025-09-08 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 3,037 |
| 2025-09-05 | 1.360 | 1.405 | 1.350 | 1.400 | 1.400 | 10,682 |
| 2025-09-04 | 1.370 | 1.375 | 1.360 | 1.360 | 1.360 | 3,035 |
| 2025-09-03 | 1.375 | 1.380 | 1.350 | 1.375 | 1.375 | 3,811 |
| 2025-09-02 | 1.395 | 1.395 | 1.350 | 1.375 | 1.375 | 11,816 |
| 2025-09-01 | 1.500 | 1.540 | 1.350 | 1.360 | 1.360 | 134,093 |
| 2025-08-29 | 1.450 | 1.595 | 1.390 | 1.490 | 1.490 | 342,751 |
| 2025-08-28 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 7,828 |
| 2025-08-27 | 1.275 | 1.280 | 1.275 | 1.275 | 1.275 | 2,110 |
| 2025-08-26 | 1.350 | 1.350 | 1.275 | 1.300 | 1.300 | 14,564 |
| 2025-08-25 | 1.280 | 1.360 | 1.280 | 1.350 | 1.350 | 26,284 |
| 2025-08-22 | 1.230 | 1.290 | 1.230 | 1.275 | 1.275 | 19,908 |
| 2025-08-21 | 1.205 | 1.230 | 1.205 | 1.230 | 1.230 | 2,306 |
| 2025-08-20 | 1.205 | 1.210 | 1.205 | 1.210 | 1.210 | 769 |
| 2025-08-19 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 6,814 |
| 2025-08-18 | 1.190 | 1.205 | 1.170 | 1.180 | 1.180 | 15,343 |
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.