Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.290 | 7.290 | 7.070 | 7.100 | 6.812 | 18,084 |
| 2024-05-20 | 7.360 | 7.480 | 7.260 | 7.280 | 6.985 | 33,939 |
| 2024-05-17 | 7.200 | 7.400 | 7.130 | 7.290 | 6.994 | 30,357 |
| 2024-05-16 | 7.260 | 7.260 | 7.120 | 7.120 | 6.831 | 13,165 |
| 2024-05-15 | 7.000 | 7.400 | 6.920 | 7.270 | 6.975 | 39,635 |
| 2024-05-14 | 6.950 | 7.010 | 6.900 | 6.950 | 6.668 | 20,361 |
| 2024-05-13 | 7.010 | 7.010 | 6.860 | 6.920 | 6.639 | 14,089 |
| 2024-05-10 | 7.150 | 7.150 | 6.960 | 7.010 | 6.726 | 12,759 |
| 2024-05-09 | 6.630 | 7.090 | 6.550 | 7.090 | 6.802 | 58,528 |
| 2024-05-08 | 6.530 | 6.640 | 6.460 | 6.600 | 6.332 | 26,492 |
| 2024-05-02 | 6.440 | 6.440 | 6.290 | 6.330 | 6.073 | 17,572 |
| 2024-04-30 | 6.400 | 6.500 | 6.340 | 6.420 | 6.160 | 22,181 |
| 2024-04-29 | 6.590 | 6.590 | 6.400 | 6.420 | 6.160 | 11,128 |
| 2024-04-26 | 6.570 | 6.600 | 6.330 | 6.590 | 6.323 | 62,381 |
| 2024-04-25 | 6.000 | 6.330 | 5.930 | 6.220 | 5.968 | 28,261 |
| 2024-04-24 | 6.100 | 6.180 | 6.000 | 6.000 | 5.757 | 14,430 |
| 2024-04-23 | 6.020 | 6.280 | 5.960 | 6.070 | 5.824 | 69,507 |
| 2024-04-22 | 5.700 | 6.200 | 5.700 | 6.050 | 5.805 | 49,063 |
| 2024-04-19 | 5.340 | 5.650 | 5.340 | 5.630 | 5.402 | 24,730 |
| 2024-04-18 | 5.400 | 5.530 | 5.300 | 5.410 | 5.191 | 30,862 |
| 2024-04-17 | 5.300 | 5.420 | 5.280 | 5.370 | 5.152 | 22,382 |
| 2024-04-16 | 5.230 | 5.420 | 5.230 | 5.300 | 5.085 | 52,382 |
| 2024-04-15 | 5.110 | 5.300 | 5.100 | 5.250 | 5.037 | 34,034 |
| 2024-04-12 | 5.420 | 5.460 | 5.160 | 5.200 | 4.989 | 12,311 |
| 2024-04-11 | 5.390 | 5.420 | 5.320 | 5.400 | 5.181 | 23,855 |
| 2024-04-10 | 5.410 | 5.430 | 5.300 | 5.370 | 5.152 | 8,841 |
| 2024-04-09 | 5.400 | 5.450 | 5.400 | 5.400 | 5.181 | 9,550 |
| 2024-04-08 | 5.220 | 5.480 | 5.210 | 5.460 | 5.239 | 75,315 |
| 2024-04-05 | 5.200 | 5.300 | 5.100 | 5.180 | 4.970 | 16,395 |
| 2024-04-04 | 5.260 | 5.330 | 5.160 | 5.190 | 4.979 | 7,363 |
| 2024-04-03 | 5.260 | 5.300 | 5.150 | 5.220 | 5.008 | 14,862 |
| 2024-04-02 | 5.410 | 5.410 | 5.200 | 5.240 | 5.027 | 12,570 |
| 2024-03-28 | 5.470 | 5.470 | 5.390 | 5.410 | 5.191 | 7,095 |
| 2024-03-27 | 5.400 | 5.460 | 5.380 | 5.440 | 5.219 | 15,436 |
| 2024-03-26 | 5.210 | 5.430 | 5.210 | 5.380 | 5.162 | 16,907 |
| 2024-03-22 | 5.430 | 5.430 | 5.270 | 5.270 | 5.056 | 11,275 |
| 2024-03-21 | 5.420 | 5.440 | 5.310 | 5.390 | 5.171 | 14,449 |
| 2024-03-20 | 5.440 | 5.440 | 5.380 | 5.420 | 5.200 | 8,291 |
| 2024-03-19 | 5.400 | 5.470 | 5.280 | 5.400 | 5.181 | 16,371 |
| 2024-03-15 | 5.420 | 5.520 | 5.360 | 5.360 | 5.143 | 14,078 |
| 2024-03-14 | 5.460 | 5.460 | 5.340 | 5.410 | 5.191 | 17,623 |
| 2024-03-13 | 5.450 | 5.480 | 5.360 | 5.430 | 5.210 | 13,658 |
| 2024-03-12 | 5.500 | 5.500 | 5.390 | 5.420 | 5.200 | 11,511 |
| 2024-03-11 | 5.680 | 5.680 | 5.450 | 5.510 | 5.286 | 15,939 |
| 2024-03-08 | 5.740 | 5.780 | 5.510 | 5.650 | 5.421 | 24,924 |
| 2024-03-07 | 5.860 | 5.910 | 5.640 | 5.650 | 5.421 | 14,345 |
| 2024-03-06 | 5.700 | 5.890 | 5.700 | 5.810 | 5.574 | 25,062 |
| 2024-03-05 | 5.470 | 5.850 | 5.470 | 5.760 | 5.526 | 32,373 |
| 2024-03-04 | 5.480 | 5.480 | 5.400 | 5.470 | 5.248 | 15,953 |
| 2024-03-01 | 5.400 | 5.480 | 5.380 | 5.430 | 5.210 | 16,225 |
| 2024-02-29 | 5.300 | 5.420 | 5.300 | 5.390 | 5.171 | 12,936 |
| 2024-02-28 | 5.320 | 5.390 | 5.260 | 5.290 | 5.075 | 11,241 |
| 2024-02-27 | 5.270 | 5.490 | 5.250 | 5.320 | 5.104 | 15,293 |
| 2024-02-26 | 5.270 | 5.340 | 5.230 | 5.240 | 5.027 | 6,228 |
| 2024-02-23 | 5.350 | 5.350 | 5.220 | 5.270 | 5.056 | 8,591 |
| 2024-02-22 | 5.350 | 5.370 | 5.170 | 5.300 | 5.085 | 29,767 |
| 2024-02-21 | 5.390 | 5.390 | 5.300 | 5.330 | 5.114 | 12,169 |
| 2024-02-20 | 5.360 | 5.400 | 5.320 | 5.360 | 5.143 | 13,175 |
| 2024-02-19 | 5.400 | 5.440 | 5.310 | 5.360 | 5.143 | 12,791 |
| 2024-02-16 | 5.400 | 5.500 | 5.390 | 5.470 | 5.248 | 14,940 |
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.