Performance Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	3.740	3.740	3.660	3.670	3.488	14,581
2023-03-02	3.760	3.760	3.680	3.720	3.536	18,304
2023-03-01	3.750	3.770	3.740	3.760	3.574	7,020
2023-02-28	3.750	3.780	3.720	3.740	3.555	13,645
2023-02-24	3.810	3.840	3.740	3.750	3.564	32,168
2023-02-23	3.900	3.910	3.780	3.810	3.621	47,212
2023-02-22	3.900	3.950	3.890	3.900	3.707	14,781
2023-02-21	3.950	3.960	3.880	3.920	3.726	21,331
2023-02-20	4.020	4.030	3.900	3.960	3.764	39,128
2023-02-17	4.040	4.040	3.940	3.980	3.783	30,041
2023-02-16	4.060	4.070	4.000	4.020	3.821	13,007
2023-02-15	4.090	4.170	3.990	4.000	3.802	33,866
2023-02-14	4.110	4.130	4.040	4.060	3.859	18,782
2023-02-13	4.100	4.180	4.050	4.130	3.926	31,247
2023-02-10	4.080	4.100	4.040	4.060	3.859	23,091
2023-02-09	4.070	4.100	4.020	4.090	3.888	16,455
2023-02-08	4.040	4.100	3.980	4.010	3.812	26,471
2023-02-07	4.010	4.110	3.990	4.000	3.802	14,814
2023-02-06	4.100	4.200	4.040	4.060	3.859	12,955
2023-02-03	4.080	4.250	4.010	4.130	3.926	23,004
2023-02-02	3.950	4.120	3.940	4.080	3.878	48,886
2023-02-01	3.930	3.960	3.910	3.920	3.726	6,968
2023-01-31	3.940	4.020	3.900	3.930	3.736	20,250
2023-01-30	3.930	4.050	3.880	3.930	3.736	27,480
2023-01-27	3.900	3.960	3.900	3.950	3.755	7,868
2023-01-26	3.810	3.940	3.810	3.900	3.707	10,240
2023-01-25	3.950	3.970	3.830	3.870	3.679	11,186
2023-01-24	3.870	4.020	3.870	3.930	3.736	17,671
2023-01-23	3.860	3.880	3.790	3.860	3.669	14,770
2023-01-20	3.890	3.930	3.840	3.860	3.669	9,482
2023-01-19	3.990	4.000	3.880	3.900	3.707	12,866
2023-01-18	4.070	4.140	3.940	4.020	3.821	24,610
2023-01-17	3.900	4.090	3.900	4.050	3.850	26,620
2023-01-16	3.820	3.910	3.720	3.870	3.679	96,197
2023-01-13	3.710	3.810	3.710	3.780	3.593	12,276
2023-01-12	3.700	3.730	3.700	3.710	3.526	8,630
2023-01-11	3.680	3.730	3.680	3.690	3.507	5,956
2023-01-10	3.720	3.720	3.670	3.680	3.498	7,880
2023-01-09	3.660	3.750	3.640	3.720	3.536	7,430
2023-01-05	3.650	3.660	3.620	3.650	3.469	7,280
2023-01-04	3.680	3.690	3.640	3.650	3.469	6,049
2023-01-03	3.500	3.650	3.490	3.610	3.431	15,051
2023-01-02	3.470	3.520	3.450	3.490	3.317	12,054
2022-12-30	3.490	3.490	3.450	3.470	3.298	8,439
2022-12-29	3.490	3.500	3.450	3.480	3.308	9,648
2022-12-28	3.500	3.530	3.480	3.490	3.317	10,482
2022-12-27	3.540	3.570	3.470	3.490	3.317	7,100
2022-12-23	3.490	3.520	3.450	3.490	3.317	7,557
2022-12-22	3.600	3.600	3.480	3.490	3.317	7,236
2022-12-21	3.460	3.560	3.460	3.480	3.308	11,064
2022-12-20	3.510	3.520	3.440	3.460	3.289	9,027
2022-12-19	3.490	3.500	3.460	3.470	3.298	9,840
2022-12-16	3.550	3.570	3.440	3.510	3.336	11,996
2022-12-15	3.650	3.720	3.510	3.550	3.374	28,783
2022-12-14	3.670	3.670	3.630	3.650	3.469	8,133
2022-12-13	3.600	3.700	3.550	3.670	3.488	10,077
2022-12-12	3.650	3.650	3.580	3.630	3.450	8,938
2022-12-09	3.630	3.700	3.600	3.640	3.460	7,940
2022-12-08	3.620	3.650	3.570	3.600	3.422	16,207
2022-12-07	3.700	3.720	3.630	3.650	3.469	11,930

← NewerPage 16 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.