Performance Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.445	4.600	4.405	4.595	4.368	23,661
2023-06-01	4.410	4.490	4.400	4.445	4.225	42,393
2023-05-31	4.330	4.460	4.330	4.445	4.225	62,082
2023-05-30	4.270	4.340	4.215	4.300	4.087	38,427
2023-05-29	3.960	4.220	3.960	4.190	3.983	48,524
2023-05-26	3.860	3.980	3.860	3.955	3.759	16,673
2023-05-25	3.900	3.950	3.830	3.860	3.669	42,475
2023-05-24	3.800	3.920	3.800	3.900	3.707	8,015
2023-05-23	3.930	3.930	3.850	3.890	3.698	17,026
2023-05-22	4.000	4.050	3.890	3.915	3.721	26,661
2023-05-19	3.800	3.890	3.800	3.855	3.664	8,730
2023-05-18	3.910	3.935	3.820	3.885	3.693	9,057
2023-05-17	3.860	3.975	3.850	3.920	3.726	15,562
2023-05-16	3.730	3.990	3.720	3.840	3.650	45,424
2023-05-15	3.725	3.785	3.690	3.730	3.545	14,253
2023-05-12	3.700	3.745	3.700	3.725	3.541	9,459
2023-05-11	3.780	3.780	3.725	3.740	3.555	11,149
2023-05-10	3.835	3.835	3.760	3.780	3.593	8,630
2023-05-09	3.880	3.880	3.800	3.835	3.645	10,160
2023-05-08	3.870	3.870	3.840	3.860	3.669	10,641
2023-05-05	3.840	3.860	3.800	3.845	3.655	17,859
2023-05-04	3.860	3.860	3.760	3.785	3.598	8,426
2023-05-03	3.850	3.900	3.850	3.870	3.679	11,808
2023-05-02	3.840	3.880	3.785	3.825	3.636	21,799
2023-04-28	3.800	3.800	3.730	3.770	3.583	11,567
2023-04-27	3.715	3.790	3.700	3.730	3.545	17,891
2023-04-26	3.700	3.740	3.685	3.710	3.526	23,324
2023-04-25	3.780	3.820	3.760	3.780	3.593	16,779
2023-04-24	3.940	3.950	3.805	3.850	3.659	18,727
2023-04-21	3.990	3.990	3.925	3.940	3.745	14,392
2023-04-20	4.020	4.055	3.940	3.960	3.764	13,374
2023-04-19	4.100	4.110	4.030	4.080	3.878	13,380
2023-04-18	4.140	4.140	4.055	4.110	3.907	14,573
2023-04-13	4.080	4.150	4.045	4.135	3.930	28,317
2023-04-12	3.920	4.070	3.900	4.045	3.845	26,768
2023-04-11	3.855	3.945	3.825	3.880	3.688	27,710
2023-04-06	3.900	3.910	3.820	3.855	3.664	21,582
2023-04-05	3.850	3.930	3.850	3.905	3.712	19,346
2023-04-04	3.745	3.900	3.745	3.860	3.669	29,126
2023-04-03	3.780	3.860	3.745	3.800	3.612	14,520
2023-03-31	3.580	3.820	3.580	3.770	3.583	26,343
2023-03-30	3.500	3.600	3.500	3.560	3.384	13,024
2023-03-29	3.420	3.440	3.390	3.420	3.251	13,048
2023-03-28	3.490	3.490	3.370	3.420	3.251	10,034
2023-03-27	3.460	3.600	3.390	3.490	3.317	22,326
2023-03-24	3.520	3.520	3.420	3.450	3.279	6,906
2023-03-23	3.530	3.530	3.470	3.510	3.336	12,154
2023-03-22	3.530	3.570	3.520	3.520	3.346	13,080
2023-03-21	3.380	3.570	3.380	3.530	3.355	13,324
2023-03-20	3.270	3.360	3.270	3.340	3.175	9,225
2023-03-17	3.380	3.400	3.300	3.310	3.146	8,696
2023-03-16	3.340	3.370	3.330	3.350	3.184	12,003
2023-03-15	3.450	3.470	3.310	3.340	3.175	15,164
2023-03-14	3.400	3.470	3.340	3.440	3.270	16,050
2023-03-13	3.380	3.390	3.300	3.360	3.194	23,836
2023-03-10	3.410	3.440	3.390	3.400	3.232	22,343
2023-03-09	3.500	3.540	3.430	3.450	3.279	39,630
2023-03-08	3.570	3.580	3.480	3.510	3.336	13,210
2023-03-07	3.530	3.600	3.480	3.560	3.384	10,117
2023-03-06	3.610	3.640	3.520	3.540	3.365	23,361

← NewerPage 15 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.