Performance Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	4.390	4.515	4.310	4.450	4.269	13,309
2023-11-17	4.460	4.460	4.300	4.310	4.135	10,333
2023-11-16	4.445	4.460	4.380	4.410	4.231	8,318
2023-11-15	4.480	4.495	4.420	4.465	4.284	8,135
2023-11-14	4.400	4.490	4.395	4.480	4.298	16,154
2023-11-13	4.335	4.420	4.245	4.400	4.222	13,694
2023-11-10	4.440	4.460	4.305	4.335	4.159	14,858
2023-11-09	4.410	4.510	4.400	4.465	4.284	18,888
2023-11-08	4.230	4.380	4.210	4.345	4.169	13,492
2023-11-07	4.050	4.165	4.030	4.135	3.967	14,060
2023-11-06	3.990	4.100	3.990	4.075	3.910	15,751
2023-11-03	3.910	3.935	3.850	3.875	3.718	7,413
2023-11-02	3.805	3.910	3.805	3.885	3.727	10,718
2023-11-01	3.750	3.820	3.750	3.805	3.651	10,780
2023-10-31	3.715	3.790	3.690	3.755	3.603	10,511
2023-10-30	3.800	3.800	3.660	3.670	3.521	9,480
2023-10-27	3.790	3.790	3.740	3.755	3.603	5,430
2023-10-26	3.810	3.810	3.650	3.790	3.636	15,087
2023-10-25	3.725	3.870	3.725	3.815	3.660	11,208
2023-10-24	3.720	3.750	3.620	3.730	3.579	13,722
2023-10-23	3.700	3.760	3.600	3.690	3.540	23,111
2023-10-20	3.755	3.790	3.670	3.710	3.560	6,577
2023-10-19	3.765	3.770	3.670	3.740	3.588	5,757
2023-10-18	3.805	3.805	3.730	3.765	3.612	9,917
2023-10-17	3.805	3.835	3.745	3.805	3.651	6,912
2023-10-16	3.780	3.840	3.735	3.805	3.651	6,573
2023-10-13	3.840	3.840	3.725	3.765	3.612	5,789
2023-10-12	3.830	3.860	3.790	3.830	3.675	15,400
2023-10-11	3.770	3.830	3.740	3.775	3.622	14,932
2023-10-10	3.745	3.800	3.730	3.770	3.617	7,622
2023-10-09	3.630	3.795	3.630	3.685	3.536	18,111
2023-10-06	3.895	3.925	3.805	3.835	3.679	9,995
2023-10-05	3.950	3.950	3.860	3.895	3.737	11,509
2023-10-04	3.950	4.000	3.800	3.890	3.732	9,868
2023-10-03	3.980	4.030	3.950	3.965	3.804	10,571
2023-10-02	4.100	4.115	3.900	3.970	3.809	29,441
2023-09-29	4.000	4.170	3.940	4.115	3.948	15,734
2023-09-28	4.165	4.165	3.890	3.970	3.809	19,151
2023-09-27	4.140	4.160	3.940	3.970	3.809	16,213
2023-09-26	4.110	4.170	4.070	4.090	3.924	16,452
2023-09-25	4.170	4.210	4.125	4.170	4.001	12,739
2023-09-22	4.160	4.180	4.125	4.160	3.991	4,243
2023-09-21	4.220	4.220	4.115	4.135	3.967	8,138
2023-09-20	4.335	4.335	4.160	4.210	4.039	10,866
2023-09-19	4.380	4.455	4.290	4.320	4.145	17,633
2023-09-18	4.450	4.450	4.360	4.400	4.222	6,621
2023-09-15	4.460	4.490	4.325	4.370	4.193	10,285
2023-09-14	4.370	4.410	4.345	4.395	4.217	11,362
2023-09-13	4.430	4.510	4.330	4.385	4.207	11,394
2023-09-12	4.450	4.460	4.380	4.420	4.241	7,743
2023-09-11	4.515	4.515	4.440	4.460	4.279	11,307
2023-09-08	4.440	4.465	4.300	4.410	4.231	12,931
2023-09-07	4.550	4.565	4.400	4.430	4.250	15,729
2023-09-06	4.610	4.655	4.510	4.565	4.380	10,835
2023-09-05	4.540	4.630	4.485	4.585	4.399	14,419
2023-09-04	4.655	4.660	4.470	4.505	4.322	15,819
2023-09-01	4.790	4.790	4.570	4.625	4.437	7,166
2023-08-31	4.635	4.660	4.580	4.600	4.413	13,461
2023-08-30	4.770	4.770	4.620	4.645	4.457	12,532
2023-08-29	4.770	4.795	4.730	4.750	4.557	8,807

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.