Performance Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	4.800	4.855	4.680	4.735	4.543	19,150
2023-08-25	4.810	4.840	4.685	4.790	4.596	5,890
2023-08-24	4.710	4.850	4.680	4.780	4.586	8,970
2023-08-23	4.640	4.755	4.640	4.680	4.490	9,825
2023-08-22	4.730	4.730	4.590	4.695	4.505	13,516
2023-08-21	4.590	4.705	4.570	4.670	4.481	13,975
2023-08-18	4.700	4.770	4.590	4.610	4.423	18,668
2023-08-17	4.780	4.800	4.675	4.750	4.557	10,502
2023-08-16	4.760	4.820	4.730	4.775	4.581	16,825
2023-08-14	4.760	4.775	4.605	4.715	4.524	15,844
2023-08-11	5.040	5.040	4.780	4.830	4.634	16,331
2023-08-10	4.930	4.995	4.880	4.950	4.749	8,183
2023-08-09	4.935	4.940	4.880	4.925	4.725	8,793
2023-08-08	5.040	5.050	4.900	4.925	4.725	7,891
2023-08-07	5.140	5.140	5.000	5.030	4.826	15,683
2023-08-04	4.880	5.090	4.875	5.030	4.826	46,713
2023-08-03	4.570	4.800	4.570	4.750	4.557	18,258
2023-08-02	4.590	4.600	4.440	4.575	4.389	22,916
2023-08-01	4.700	4.730	4.600	4.625	4.437	17,695
2023-07-31	4.680	4.740	4.590	4.690	4.500	23,155
2023-07-28	4.890	4.915	4.680	4.765	4.572	14,404
2023-07-27	4.805	4.865	4.760	4.840	4.644	14,638
2023-07-26	4.930	4.930	4.760	4.780	4.586	10,954
2023-07-25	4.850	4.950	4.785	4.890	4.692	25,481
2023-07-24	4.745	4.860	4.660	4.790	4.596	28,304
2023-07-21	4.500	4.710	4.460	4.680	4.490	46,288
2023-07-20	4.410	4.470	4.410	4.450	4.269	18,661
2023-07-19	4.485	4.530	4.420	4.455	4.274	18,535
2023-07-18	4.585	4.585	4.470	4.485	4.303	18,563
2023-07-17	4.510	4.615	4.510	4.555	4.370	11,543
2023-07-14	4.545	4.620	4.520	4.605	4.418	13,989
2023-07-13	4.595	4.595	4.510	4.550	4.365	11,260
2023-07-12	4.620	4.620	4.550	4.570	4.385	7,548
2023-07-11	4.460	4.630	4.460	4.575	4.389	29,560
2023-07-10	4.500	4.500	4.420	4.460	4.279	8,695
2023-07-07	4.480	4.500	4.400	4.475	4.293	6,668
2023-07-06	4.530	4.530	4.390	4.415	4.236	22,499
2023-07-05	4.575	4.590	4.510	4.530	4.346	15,418
2023-07-04	4.600	4.675	4.520	4.565	4.380	13,540
2023-07-03	4.800	4.800	4.550	4.580	4.394	11,158
2023-06-30	4.685	4.740	4.560	4.680	4.490	46,934
2023-06-29	4.550	4.720	4.500	4.685	4.495	37,066
2023-06-28	4.495	4.610	4.415	4.520	4.337	20,240
2023-06-27	4.380	4.430	4.365	4.390	4.212	16,524
2023-06-26	4.420	4.520	4.300	4.445	4.265	27,330
2023-06-23	4.425	4.700	4.385	4.515	4.292	21,780
2023-06-22	4.420	4.465	4.400	4.420	4.201	7,220
2023-06-21	4.495	4.500	4.370	4.455	4.235	13,211
2023-06-20	4.510	4.510	4.350	4.455	4.235	17,290
2023-06-19	4.645	4.645	4.500	4.510	4.287	9,163
2023-06-16	4.520	4.680	4.505	4.645	4.415	35,687
2023-06-15	4.380	4.580	4.365	4.500	4.277	29,878
2023-06-14	4.365	4.365	4.320	4.340	4.125	50,346
2023-06-13	4.485	4.485	4.340	4.360	4.144	27,994
2023-06-12	4.525	4.530	4.440	4.460	4.239	47,369
2023-06-09	4.580	4.600	4.460	4.510	4.287	39,009
2023-06-08	4.645	4.660	4.555	4.575	4.349	29,107
2023-06-07	4.700	4.700	4.555	4.630	4.401	39,318
2023-06-06	4.600	4.745	4.550	4.715	4.482	28,241
2023-06-02	4.445	4.600	4.405	4.595	4.368	23,661

← NewerPage 14 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.