PLAST.VAL LOIRE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.405	1.450	1.405	1.445	1.445	21,199
2025-05-22	1.400	1.420	1.385	1.405	1.405	11,248
2025-05-21	1.430	1.430	1.390	1.390	1.390	16,842
2025-05-20	1.305	1.440	1.305	1.400	1.400	29,927
2025-05-19	1.300	1.310	1.285	1.300	1.300	8,279
2025-05-16	1.310	1.310	1.255	1.280	1.280	11,587
2025-05-15	1.230	1.300	1.210	1.300	1.300	13,510
2025-05-14	1.250	1.270	1.240	1.240	1.240	7,085
2025-05-13	1.260	1.260	1.240	1.240	1.240	4,371
2025-05-12	1.185	1.260	1.180	1.260	1.260	21,271
2025-05-09	1.145	1.170	1.145	1.160	1.160	3,167
2025-05-08	1.100	1.150	1.100	1.150	1.150	8,766
2025-05-07	1.120	1.120	1.100	1.120	1.120	4,662
2025-05-06	1.110	1.125	1.090	1.125	1.125	2,050
2025-05-05	1.110	1.125	1.080	1.110	1.110	8,443
2025-05-02	1.095	1.125	1.090	1.125	1.125	5,853
2025-04-30	1.110	1.120	1.090	1.095	1.095	11,891
2025-04-29	1.090	1.110	1.090	1.110	1.110	4,014
2025-04-28	1.125	1.125	1.090	1.100	1.100	972
2025-04-25	1.130	1.130	1.090	1.115	1.115	4,135
2025-04-24	1.110	1.110	1.090	1.090	1.090	5,195
2025-04-23	1.105	1.135	1.105	1.105	1.105	12,256
2025-04-22	1.140	1.140	1.100	1.100	1.100	3,947
2025-04-17	1.100	1.125	1.100	1.100	1.100	819
2025-04-16	1.090	1.100	1.075	1.100	1.100	10,323
2025-04-15	1.070	1.105	1.070	1.090	1.090	3,407
2025-04-14	1.095	1.120	1.090	1.090	1.090	14,737
2025-04-11	1.120	1.120	1.080	1.090	1.090	23,227
2025-04-10	1.110	1.135	1.070	1.135	1.135	10,978
2025-04-09	1.055	1.110	1.050	1.055	1.055	33,358
2025-04-08	1.050	1.105	1.050	1.050	1.050	43,692
2025-04-07	1.030	1.130	0.970	1.095	1.095	100,076
2025-04-04	1.330	1.330	1.070	1.120	1.120	95,745
2025-04-03	1.405	1.405	1.310	1.310	1.310	18,504
2025-04-02	1.405	1.405	1.400	1.400	1.400	1,772
2025-04-01	1.405	1.430	1.400	1.400	1.400	5,294
2025-03-31	1.440	1.440	1.400	1.400	1.400	2,512
2025-03-28	1.415	1.440	1.400	1.440	1.440	9,203
2025-03-27	1.450	1.450	1.410	1.410	1.410	958
2025-03-26	1.425	1.435	1.410	1.410	1.410	3,451
2025-03-25	1.445	1.455	1.420	1.420	1.420	7,522
2025-03-24	1.420	1.455	1.420	1.430	1.430	2,295
2025-03-21	1.430	1.455	1.420	1.420	1.420	12,660
2025-03-20	1.470	1.470	1.430	1.430	1.430	1,404
2025-03-19	1.470	1.485	1.445	1.445	1.445	10,960
2025-03-18	1.520	1.520	1.470	1.470	1.470	20,794
2025-03-17	1.480	1.490	1.445	1.490	1.490	6,608
2025-03-14	1.445	1.480	1.445	1.480	1.480	6,953
2025-03-13	1.450	1.480	1.435	1.435	1.435	4,255
2025-03-12	1.445	1.460	1.440	1.445	1.445	1,098
2025-03-11	1.440	1.460	1.430	1.440	1.440	7,603
2025-03-10	1.460	1.460	1.420	1.440	1.440	4,569
2025-03-07	1.400	1.465	1.400	1.465	1.465	11,155
2025-03-06	1.380	1.440	1.380	1.440	1.440	20,458
2025-03-05	1.335	1.395	1.335	1.380	1.380	15,929
2025-03-04	1.390	1.390	1.335	1.335	1.335	10,230
2025-03-03	1.410	1.445	1.330	1.390	1.390	29,586
2025-02-28	1.440	1.450	1.400	1.440	1.440	10,583
2025-02-27	1.440	1.450	1.425	1.425	1.425	8,138
2025-02-26	1.455	1.455	1.425	1.425	1.425	3,871

← NewerPage 7 of 22 · 1,284 trading daysOlder →

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.