Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 6.540 | 6.600 | 6.530 | 6.590 | 6.371 | 9,836 |
| 2024-08-13 | 6.530 | 6.550 | 6.450 | 6.540 | 6.323 | 8,664 |
| 2024-08-12 | 6.560 | 6.620 | 6.460 | 6.510 | 6.294 | 7,638 |
| 2024-08-09 | 6.600 | 6.670 | 6.590 | 6.620 | 6.400 | 6,174 |
| 2024-08-08 | 6.730 | 6.730 | 6.620 | 6.620 | 6.400 | 6,842 |
| 2024-08-07 | 6.490 | 6.730 | 6.490 | 6.730 | 6.507 | 19,399 |
| 2024-08-06 | 6.420 | 6.520 | 6.170 | 6.520 | 6.304 | 115,390 |
| 2024-08-05 | 6.750 | 6.750 | 6.170 | 6.180 | 5.975 | 39,349 |
| 2024-08-02 | 7.000 | 7.050 | 6.900 | 6.940 | 6.710 | 28,350 |
| 2024-08-01 | 7.010 | 7.110 | 6.970 | 7.070 | 6.836 | 17,393 |
| 2024-07-31 | 7.150 | 7.150 | 7.150 | 7.150 | 6.913 | 0 |
| 2024-07-30 | 7.000 | 7.180 | 7.000 | 7.150 | 6.913 | 28,012 |
| 2024-07-29 | 6.770 | 7.010 | 6.770 | 6.960 | 6.729 | 12,037 |
| 2024-07-26 | 6.770 | 6.780 | 6.680 | 6.780 | 6.555 | 9,871 |
| 2024-07-25 | 6.710 | 6.710 | 6.580 | 6.680 | 6.458 | 10,703 |
| 2024-07-24 | 6.930 | 6.930 | 6.740 | 6.740 | 6.516 | 13,814 |
| 2024-07-23 | 6.900 | 6.950 | 6.880 | 6.930 | 6.700 | 9,627 |
| 2024-07-22 | 6.980 | 6.980 | 6.800 | 6.900 | 6.671 | 5,080 |
| 2024-07-19 | 6.990 | 6.990 | 6.880 | 6.950 | 6.720 | 7,448 |
| 2024-07-18 | 7.000 | 7.030 | 6.970 | 7.010 | 6.778 | 7,962 |
| 2024-07-17 | 7.110 | 7.110 | 7.000 | 7.040 | 6.807 | 5,471 |
| 2024-07-16 | 6.940 | 7.110 | 6.880 | 7.110 | 6.874 | 49,401 |
| 2024-07-15 | 6.970 | 6.970 | 6.900 | 6.930 | 6.700 | 7,816 |
| 2024-07-12 | 6.980 | 6.980 | 6.800 | 6.920 | 6.691 | 8,663 |
| 2024-07-11 | 6.980 | 6.980 | 6.920 | 6.960 | 6.729 | 6,912 |
| 2024-07-10 | 6.990 | 6.990 | 6.900 | 6.950 | 6.720 | 6,871 |
| 2024-07-09 | 6.990 | 6.990 | 6.890 | 6.970 | 6.739 | 9,397 |
| 2024-07-08 | 6.990 | 6.990 | 6.920 | 6.970 | 6.739 | 7,594 |
| 2024-07-05 | 6.920 | 6.980 | 6.900 | 6.920 | 6.691 | 7,525 |
| 2024-07-04 | 6.750 | 6.930 | 6.750 | 6.880 | 6.652 | 11,325 |
| 2024-07-03 | 6.760 | 6.820 | 6.650 | 6.730 | 6.507 | 12,705 |
| 2024-07-02 | 6.910 | 6.910 | 6.550 | 6.720 | 6.497 | 14,869 |
| 2024-07-01 | 6.950 | 6.990 | 6.830 | 6.920 | 6.691 | 9,266 |
| 2024-06-28 | 6.850 | 7.000 | 6.820 | 7.000 | 6.768 | 6,181 |
| 2024-06-27 | 6.910 | 7.000 | 6.840 | 6.870 | 6.591 | 8,062 |
| 2024-06-26 | 7.050 | 7.050 | 6.820 | 6.910 | 6.630 | 8,018 |
| 2024-06-25 | 6.980 | 7.040 | 6.940 | 6.990 | 6.706 | 15,309 |
| 2024-06-21 | 7.000 | 7.010 | 6.900 | 6.960 | 6.678 | 4,955 |
| 2024-06-20 | 7.110 | 7.110 | 6.870 | 6.980 | 6.697 | 5,251 |
| 2024-06-19 | 7.000 | 7.130 | 6.940 | 7.000 | 6.716 | 10,541 |
| 2024-06-18 | 6.900 | 6.950 | 6.880 | 6.950 | 6.668 | 7,368 |
| 2024-06-17 | 6.920 | 6.930 | 6.670 | 6.900 | 6.620 | 10,744 |
| 2024-06-14 | 7.150 | 7.180 | 6.820 | 6.900 | 6.620 | 11,305 |
| 2024-06-13 | 7.190 | 7.280 | 7.060 | 7.150 | 6.860 | 9,028 |
| 2024-06-12 | 6.890 | 7.200 | 6.890 | 7.190 | 6.898 | 26,320 |
| 2024-06-11 | 6.980 | 7.150 | 6.850 | 6.890 | 6.610 | 8,288 |
| 2024-06-10 | 6.840 | 6.920 | 6.800 | 6.910 | 6.630 | 7,485 |
| 2024-06-07 | 6.930 | 6.960 | 6.870 | 6.870 | 6.591 | 7,857 |
| 2024-06-06 | 7.000 | 7.100 | 6.880 | 6.940 | 6.658 | 8,137 |
| 2024-06-05 | 6.900 | 7.270 | 6.810 | 6.910 | 6.630 | 17,078 |
| 2024-06-04 | 7.000 | 7.060 | 6.860 | 6.900 | 6.620 | 7,374 |
| 2024-06-03 | 7.250 | 7.260 | 7.060 | 7.120 | 6.831 | 4,436 |
| 2024-05-31 | 6.830 | 7.400 | 6.780 | 7.190 | 6.898 | 43,902 |
| 2024-05-30 | 6.900 | 6.900 | 6.760 | 6.840 | 6.563 | 13,084 |
| 2024-05-29 | 6.900 | 6.950 | 6.800 | 6.900 | 6.620 | 14,858 |
| 2024-05-28 | 6.860 | 6.900 | 6.790 | 6.860 | 6.582 | 10,448 |
| 2024-05-27 | 7.000 | 7.060 | 6.820 | 6.820 | 6.543 | 7,615 |
| 2024-05-24 | 7.030 | 7.030 | 6.880 | 6.980 | 6.697 | 9,588 |
| 2024-05-23 | 6.920 | 7.170 | 6.850 | 6.980 | 6.697 | 22,950 |
| 2024-05-22 | 7.130 | 7.140 | 6.790 | 6.850 | 6.572 | 71,185 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.1423 EUR |
| 2025-06-03 | 0.1091 EUR |
| 2024-06-28 | 0.0526 EUR |
| 2023-06-26 | 0.0420 EUR |
| 2022-09-26 | 0.0360 EUR |
| 2021-09-27 | 0.0900 EUR |
| 2020-09-21 | 0.0600 EUR |
| 2019-09-16 | 0.0555 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.