PLAST.VAL LOIRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.510 | 1.540 | 1.420 | 1.465 | 1.465 | 23,777 |
| 2025-02-24 | 1.520 | 1.545 | 1.510 | 1.540 | 1.540 | 9,449 |
| 2025-02-21 | 1.530 | 1.550 | 1.525 | 1.525 | 1.525 | 1,262 |
| 2025-02-20 | 1.525 | 1.545 | 1.525 | 1.530 | 1.530 | 1,243 |
| 2025-02-19 | 1.600 | 1.600 | 1.525 | 1.525 | 1.525 | 64,798 |
| 2025-02-18 | 1.560 | 1.600 | 1.490 | 1.490 | 1.490 | 57,391 |
| 2025-02-17 | 1.490 | 1.620 | 1.490 | 1.600 | 1.600 | 52,416 |
| 2025-02-14 | 1.480 | 1.490 | 1.455 | 1.490 | 1.490 | 4,952 |
| 2025-02-13 | 1.450 | 1.490 | 1.450 | 1.475 | 1.475 | 11,940 |
| 2025-02-12 | 1.460 | 1.485 | 1.445 | 1.450 | 1.450 | 4,721 |
| 2025-02-11 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 6,079 |
| 2025-02-10 | 1.450 | 1.500 | 1.390 | 1.495 | 1.495 | 21,819 |
| 2025-02-07 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 9,702 |
| 2025-02-06 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 25,527 |
| 2025-02-05 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 16,187 |
| 2025-02-04 | 1.535 | 1.560 | 1.480 | 1.490 | 1.490 | 18,428 |
| 2025-02-03 | 1.520 | 1.555 | 1.520 | 1.530 | 1.530 | 3,046 |
| 2025-01-31 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 5,290 |
| 2025-01-30 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,809 |
| 2025-01-29 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 6,412 |
| 2025-01-28 | 1.575 | 1.575 | 1.540 | 1.540 | 1.540 | 1,131 |
| 2025-01-27 | 1.540 | 1.585 | 1.540 | 1.585 | 1.585 | 2,717 |
| 2025-01-24 | 1.550 | 1.585 | 1.530 | 1.565 | 1.565 | 9,064 |
| 2025-01-23 | 1.560 | 1.580 | 1.550 | 1.575 | 1.575 | 6,751 |
| 2025-01-22 | 1.575 | 1.600 | 1.565 | 1.570 | 1.570 | 5,680 |
| 2025-01-21 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 6,004 |
| 2025-01-20 | 1.630 | 1.670 | 1.570 | 1.590 | 1.590 | 23,592 |
| 2025-01-17 | 1.565 | 1.610 | 1.565 | 1.610 | 1.610 | 30,666 |
| 2025-01-16 | 1.590 | 1.625 | 1.550 | 1.550 | 1.550 | 17,715 |
| 2025-01-15 | 1.680 | 1.685 | 1.570 | 1.570 | 1.570 | 24,728 |
| 2025-01-14 | 1.795 | 1.810 | 1.700 | 1.700 | 1.700 | 24,027 |
| 2025-01-13 | 1.785 | 1.840 | 1.770 | 1.790 | 1.790 | 35,992 |
| 2025-01-10 | 1.760 | 1.785 | 1.745 | 1.745 | 1.745 | 14,132 |
| 2025-01-09 | 1.680 | 1.750 | 1.680 | 1.740 | 1.740 | 9,526 |
| 2025-01-08 | 1.655 | 1.665 | 1.650 | 1.660 | 1.660 | 5,671 |
| 2025-01-07 | 1.640 | 1.650 | 1.615 | 1.650 | 1.650 | 8,047 |
| 2025-01-06 | 1.660 | 1.680 | 1.615 | 1.625 | 1.625 | 21,230 |
| 2025-01-03 | 1.450 | 1.690 | 1.450 | 1.675 | 1.675 | 90,731 |
| 2025-01-02 | 1.310 | 1.450 | 1.295 | 1.450 | 1.450 | 44,594 |
| 2024-12-31 | 1.310 | 1.310 | 1.295 | 1.310 | 1.310 | 1,443 |
| 2024-12-30 | 1.275 | 1.310 | 1.275 | 1.310 | 1.310 | 8,635 |
| 2024-12-27 | 1.305 | 1.310 | 1.275 | 1.280 | 1.280 | 7,840 |
| 2024-12-24 | 1.290 | 1.305 | 1.285 | 1.290 | 1.290 | 5,774 |
| 2024-12-23 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 1,073 |
| 2024-12-20 | 1.330 | 1.330 | 1.265 | 1.300 | 1.300 | 27,219 |
| 2024-12-19 | 1.260 | 1.365 | 1.230 | 1.340 | 1.340 | 59,504 |
| 2024-12-18 | 1.215 | 1.250 | 1.210 | 1.235 | 1.235 | 25,570 |
| 2024-12-17 | 1.205 | 1.225 | 1.190 | 1.220 | 1.220 | 4,795 |
| 2024-12-16 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 16,485 |
| 2024-12-13 | 1.210 | 1.220 | 1.180 | 1.210 | 1.210 | 15,390 |
| 2024-12-12 | 1.210 | 1.215 | 1.185 | 1.205 | 1.205 | 10,179 |
| 2024-12-11 | 1.185 | 1.210 | 1.170 | 1.210 | 1.210 | 17,062 |
| 2024-12-10 | 1.160 | 1.190 | 1.160 | 1.185 | 1.185 | 27,036 |
| 2024-12-09 | 1.170 | 1.205 | 1.160 | 1.160 | 1.160 | 19,016 |
| 2024-12-06 | 1.185 | 1.190 | 1.150 | 1.170 | 1.170 | 56,715 |
| 2024-12-05 | 1.200 | 1.200 | 1.165 | 1.185 | 1.185 | 23,156 |
| 2024-12-04 | 1.165 | 1.200 | 1.165 | 1.190 | 1.190 | 11,249 |
| 2024-12-03 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 18,659 |
| 2024-12-02 | 1.180 | 1.240 | 1.180 | 1.185 | 1.185 | 9,304 |
| 2024-11-29 | 1.230 | 1.230 | 1.190 | 1.195 | 1.195 | 7,750 |
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.