PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.250	1.250	1.175	1.230	1.230	127,250
2024-11-27	1.160	1.270	1.145	1.230	1.230	40,184
2024-11-26	1.180	1.210	1.175	1.180	1.180	7,948
2024-11-25	1.220	1.220	1.140	1.190	1.190	33,701
2024-11-22	1.200	1.220	1.200	1.220	1.220	11,835
2024-11-21	1.220	1.220	1.190	1.200	1.200	31,984
2024-11-20	1.225	1.230	1.210	1.220	1.220	1,642
2024-11-19	1.210	1.225	1.210	1.220	1.220	26,780
2024-11-18	1.250	1.255	1.225	1.225	1.225	29,011
2024-11-15	1.270	1.275	1.230	1.240	1.240	40,980
2024-11-14	1.180	1.205	1.175	1.180	1.180	9,934
2024-11-13	1.190	1.200	1.180	1.180	1.180	7,842
2024-11-12	1.205	1.210	1.180	1.200	1.200	11,561
2024-11-11	1.185	1.210	1.185	1.200	1.200	14,560
2024-11-08	1.220	1.220	1.175	1.200	1.200	46,705
2024-11-07	1.230	1.230	1.210	1.225	1.225	24,322
2024-11-06	1.245	1.250	1.185	1.225	1.225	68,665
2024-11-05	1.250	1.260	1.245	1.260	1.260	46,623
2024-11-04	1.250	1.265	1.240	1.255	1.255	30,704
2024-11-01	1.255	1.270	1.250	1.270	1.270	4,922
2024-10-31	1.280	1.280	1.220	1.250	1.250	12,511
2024-10-30	1.310	1.310	1.260	1.265	1.265	9,046
2024-10-29	1.320	1.325	1.250	1.300	1.300	19,452
2024-10-28	1.370	1.385	1.315	1.355	1.355	11,931
2024-10-25	1.395	1.395	1.370	1.370	1.370	6,604
2024-10-24	1.385	1.400	1.385	1.390	1.390	2,313
2024-10-23	1.395	1.425	1.315	1.385	1.385	20,155
2024-10-22	1.420	1.420	1.370	1.420	1.420	6,037
2024-10-21	1.430	1.440	1.425	1.425	1.425	8,715
2024-10-18	1.430	1.445	1.430	1.440	1.440	2,654
2024-10-17	1.430	1.460	1.430	1.435	1.435	4,267
2024-10-16	1.450	1.450	1.435	1.435	1.435	5,803
2024-10-15	1.470	1.475	1.430	1.460	1.460	15,942
2024-10-14	1.450	1.470	1.450	1.460	1.460	5,170
2024-10-11	1.470	1.485	1.465	1.485	1.485	38,091
2024-10-10	1.420	1.470	1.420	1.470	1.470	27,167
2024-10-09	1.345	1.430	1.340	1.410	1.410	22,638
2024-10-08	1.310	1.345	1.310	1.340	1.340	8,204
2024-10-07	1.350	1.350	1.315	1.345	1.345	2,747
2024-10-04	1.285	1.340	1.285	1.325	1.325	42,421
2024-10-03	1.295	1.320	1.280	1.280	1.280	13,043
2024-10-02	1.305	1.310	1.290	1.290	1.290	1,907
2024-10-01	1.340	1.345	1.280	1.310	1.310	23,705
2024-09-30	1.350	1.370	1.315	1.340	1.340	9,277
2024-09-27	1.250	1.360	1.250	1.360	1.360	22,980
2024-09-26	1.260	1.300	1.260	1.275	1.275	14,365
2024-09-25	1.285	1.300	1.260	1.295	1.295	9,108
2024-09-24	1.220	1.310	1.205	1.285	1.285	19,603
2024-09-23	1.210	1.250	1.210	1.220	1.220	11,917
2024-09-20	1.290	1.300	1.205	1.215	1.215	40,411
2024-09-19	1.300	1.310	1.260	1.300	1.300	38,844
2024-09-18	1.375	1.375	1.310	1.310	1.310	36,696
2024-09-17	1.390	1.390	1.360	1.380	1.380	21,354
2024-09-16	1.420	1.420	1.380	1.390	1.390	15,916
2024-09-13	1.425	1.430	1.360	1.425	1.425	13,921
2024-09-12	1.425	1.455	1.350	1.450	1.450	16,488
2024-09-11	1.410	1.485	1.400	1.420	1.420	52,428
2024-09-10	1.500	1.510	1.455	1.460	1.460	24,163
2024-09-09	1.510	1.530	1.500	1.505	1.505	9,436
2024-09-06	1.575	1.575	1.510	1.530	1.530	22,744

← NewerPage 9 of 22 · 1,281 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.