Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.350 | 5.430 | 5.320 | 5.400 | 5.181 | 13,980 |
| 2024-02-14 | 5.400 | 5.410 | 5.330 | 5.380 | 5.162 | 14,864 |
| 2024-02-13 | 5.380 | 5.440 | 5.380 | 5.400 | 5.181 | 18,164 |
| 2024-02-12 | 5.480 | 5.510 | 5.400 | 5.440 | 5.219 | 30,951 |
| 2024-02-09 | 5.500 | 5.550 | 5.420 | 5.490 | 5.267 | 13,820 |
| 2024-02-08 | 5.490 | 5.520 | 5.450 | 5.490 | 5.267 | 21,228 |
| 2024-02-07 | 5.560 | 5.570 | 5.400 | 5.480 | 5.258 | 10,639 |
| 2024-02-06 | 5.570 | 5.630 | 5.520 | 5.550 | 5.325 | 14,424 |
| 2024-02-05 | 5.350 | 5.590 | 5.350 | 5.540 | 5.315 | 31,512 |
| 2024-02-02 | 5.340 | 5.360 | 5.240 | 5.350 | 5.133 | 30,906 |
| 2024-02-01 | 5.240 | 5.290 | 5.200 | 5.220 | 5.008 | 10,725 |
| 2024-01-31 | 5.210 | 5.350 | 5.210 | 5.240 | 5.027 | 12,121 |
| 2024-01-30 | 5.090 | 5.200 | 5.090 | 5.180 | 4.970 | 28,162 |
| 2024-01-29 | 4.990 | 5.140 | 4.960 | 5.090 | 4.884 | 12,360 |
| 2024-01-26 | 5.100 | 5.150 | 4.950 | 4.990 | 4.788 | 54,511 |
| 2024-01-25 | 5.140 | 5.190 | 5.070 | 5.100 | 4.893 | 26,030 |
| 2024-01-24 | 5.200 | 5.220 | 5.150 | 5.180 | 4.970 | 21,227 |
| 2024-01-23 | 5.270 | 5.290 | 5.160 | 5.200 | 4.989 | 23,297 |
| 2024-01-22 | 5.360 | 5.370 | 5.200 | 5.270 | 5.056 | 46,148 |
| 2024-01-19 | 5.390 | 5.390 | 5.240 | 5.290 | 5.075 | 8,373 |
| 2024-01-18 | 5.290 | 5.300 | 5.150 | 5.240 | 5.027 | 20,715 |
| 2024-01-17 | 5.130 | 5.250 | 5.080 | 5.150 | 4.941 | 17,880 |
| 2024-01-16 | 5.260 | 5.260 | 5.050 | 5.150 | 4.941 | 22,015 |
| 2024-01-15 | 5.410 | 5.410 | 5.260 | 5.310 | 5.095 | 20,858 |
| 2024-01-12 | 5.390 | 5.450 | 5.380 | 5.410 | 5.191 | 14,571 |
| 2024-01-11 | 5.460 | 5.550 | 5.420 | 5.460 | 5.239 | 54,058 |
| 2024-01-10 | 5.260 | 5.400 | 5.260 | 5.380 | 5.162 | 38,732 |
| 2024-01-09 | 5.260 | 5.290 | 5.200 | 5.220 | 5.008 | 20,341 |
| 2024-01-08 | 5.150 | 5.250 | 5.150 | 5.240 | 5.027 | 36,804 |
| 2024-01-05 | 5.010 | 5.150 | 4.945 | 5.100 | 4.893 | 14,472 |
| 2024-01-04 | 5.040 | 5.150 | 4.940 | 5.010 | 4.807 | 26,272 |
| 2024-01-03 | 4.765 | 5.150 | 4.700 | 5.040 | 4.836 | 44,325 |
| 2024-01-02 | 4.825 | 4.850 | 4.740 | 4.765 | 4.572 | 11,418 |
| 2023-12-29 | 4.840 | 4.850 | 4.720 | 4.755 | 4.562 | 40,190 |
| 2023-12-28 | 4.850 | 4.860 | 4.765 | 4.845 | 4.648 | 14,490 |
| 2023-12-27 | 4.770 | 4.850 | 4.745 | 4.830 | 4.634 | 25,464 |
| 2023-12-22 | 4.630 | 4.800 | 4.550 | 4.750 | 4.557 | 63,688 |
| 2023-12-21 | 4.440 | 4.450 | 4.370 | 4.400 | 4.222 | 6,568 |
| 2023-12-20 | 4.350 | 4.500 | 4.350 | 4.415 | 4.236 | 9,784 |
| 2023-12-19 | 4.505 | 4.530 | 4.460 | 4.485 | 4.303 | 6,273 |
| 2023-12-18 | 4.565 | 4.580 | 4.400 | 4.550 | 4.365 | 10,655 |
| 2023-12-15 | 4.600 | 4.635 | 4.500 | 4.570 | 4.385 | 9,870 |
| 2023-12-14 | 4.690 | 4.710 | 4.570 | 4.605 | 4.418 | 11,245 |
| 2023-12-13 | 4.620 | 4.700 | 4.620 | 4.690 | 4.500 | 27,242 |
| 2023-12-12 | 4.700 | 4.700 | 4.560 | 4.615 | 4.428 | 14,066 |
| 2023-12-11 | 4.615 | 4.655 | 4.585 | 4.620 | 4.433 | 10,676 |
| 2023-12-08 | 4.460 | 4.600 | 4.445 | 4.585 | 4.399 | 19,599 |
| 2023-12-07 | 4.470 | 4.485 | 4.370 | 4.460 | 4.279 | 12,142 |
| 2023-12-06 | 4.455 | 4.485 | 4.430 | 4.475 | 4.293 | 8,425 |
| 2023-12-05 | 4.490 | 4.490 | 4.395 | 4.435 | 4.255 | 8,525 |
| 2023-12-04 | 4.465 | 4.505 | 4.395 | 4.440 | 4.260 | 10,265 |
| 2023-12-01 | 4.470 | 4.470 | 4.400 | 4.445 | 4.265 | 7,239 |
| 2023-11-30 | 4.475 | 4.475 | 4.445 | 4.465 | 4.284 | 5,036 |
| 2023-11-29 | 4.480 | 4.500 | 4.440 | 4.490 | 4.308 | 11,046 |
| 2023-11-28 | 4.480 | 4.495 | 4.430 | 4.480 | 4.298 | 14,195 |
| 2023-11-27 | 4.420 | 4.480 | 4.375 | 4.465 | 4.284 | 13,265 |
| 2023-11-24 | 4.415 | 4.450 | 4.360 | 4.420 | 4.241 | 14,211 |
| 2023-11-23 | 4.420 | 4.435 | 4.370 | 4.390 | 4.212 | 9,210 |
| 2023-11-22 | 4.410 | 4.450 | 4.395 | 4.420 | 4.241 | 13,160 |
| 2023-11-21 | 4.405 | 4.440 | 4.395 | 4.410 | 4.231 | 4,970 |
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.