Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.700 | 3.720 | 3.640 | 3.670 | 3.488 | 6,014 |
| 2022-12-05 | 3.740 | 3.740 | 3.660 | 3.710 | 3.526 | 12,057 |
| 2022-12-02 | 3.760 | 3.810 | 3.700 | 3.750 | 3.564 | 15,168 |
| 2022-12-01 | 3.740 | 3.810 | 3.710 | 3.780 | 3.593 | 13,208 |
| 2022-11-30 | 3.820 | 3.880 | 3.720 | 3.730 | 3.545 | 13,738 |
| 2022-11-29 | 3.900 | 3.900 | 3.810 | 3.840 | 3.650 | 8,563 |
| 2022-11-28 | 3.950 | 3.960 | 3.880 | 3.900 | 3.707 | 7,490 |
| 2022-11-25 | 3.990 | 3.990 | 3.910 | 3.950 | 3.755 | 5,812 |
| 2022-11-24 | 3.880 | 3.980 | 3.880 | 3.950 | 3.755 | 9,450 |
| 2022-11-23 | 3.870 | 3.980 | 3.860 | 3.890 | 3.698 | 13,900 |
| 2022-11-22 | 3.790 | 3.900 | 3.790 | 3.870 | 3.679 | 8,785 |
| 2022-11-21 | 3.810 | 3.890 | 3.750 | 3.780 | 3.593 | 9,026 |
| 2022-11-18 | 3.830 | 3.890 | 3.760 | 3.810 | 3.621 | 9,094 |
| 2022-11-17 | 3.900 | 3.930 | 3.800 | 3.850 | 3.659 | 13,390 |
| 2022-11-16 | 4.060 | 4.060 | 3.900 | 3.920 | 3.726 | 14,508 |
| 2022-11-15 | 3.900 | 4.070 | 3.870 | 4.040 | 3.840 | 18,710 |
| 2022-11-14 | 3.850 | 3.890 | 3.810 | 3.860 | 3.669 | 13,260 |
| 2022-11-11 | 3.830 | 3.860 | 3.720 | 3.820 | 3.631 | 37,783 |
| 2022-11-10 | 3.750 | 3.780 | 3.700 | 3.730 | 3.545 | 7,881 |
| 2022-11-09 | 3.700 | 3.770 | 3.700 | 3.740 | 3.555 | 7,360 |
| 2022-11-08 | 3.780 | 3.820 | 3.690 | 3.700 | 3.517 | 12,592 |
| 2022-11-07 | 3.770 | 3.830 | 3.750 | 3.770 | 3.583 | 25,174 |
| 2022-11-04 | 3.790 | 3.840 | 3.710 | 3.750 | 3.564 | 21,223 |
| 2022-11-03 | 3.770 | 3.780 | 3.670 | 3.700 | 3.517 | 7,369 |
| 2022-11-02 | 3.700 | 3.760 | 3.660 | 3.690 | 3.507 | 9,855 |
| 2022-11-01 | 3.570 | 3.780 | 3.550 | 3.630 | 3.450 | 16,014 |
| 2022-10-31 | 3.520 | 3.560 | 3.460 | 3.530 | 3.355 | 13,723 |
| 2022-10-27 | 3.650 | 3.650 | 3.510 | 3.550 | 3.374 | 2,419 |
| 2022-10-26 | 3.480 | 3.620 | 3.480 | 3.610 | 3.431 | 6,670 |
| 2022-10-25 | 3.490 | 3.510 | 3.470 | 3.480 | 3.308 | 5,557 |
| 2022-10-24 | 3.460 | 3.520 | 3.460 | 3.480 | 3.308 | 4,910 |
| 2022-10-21 | 3.400 | 3.440 | 3.350 | 3.430 | 3.260 | 5,488 |
| 2022-10-20 | 3.430 | 3.450 | 3.380 | 3.400 | 3.232 | 6,190 |
| 2022-10-19 | 3.410 | 3.490 | 3.390 | 3.420 | 3.251 | 2,605 |
| 2022-10-18 | 3.490 | 3.490 | 3.400 | 3.420 | 3.251 | 3,050 |
| 2022-10-17 | 3.440 | 3.450 | 3.400 | 3.430 | 3.260 | 6,210 |
| 2022-10-14 | 3.420 | 3.430 | 3.380 | 3.420 | 3.251 | 4,451 |
| 2022-10-13 | 3.330 | 3.420 | 3.290 | 3.380 | 3.213 | 5,000 |
| 2022-10-12 | 3.300 | 3.300 | 3.270 | 3.280 | 3.118 | 10,188 |
| 2022-10-11 | 3.330 | 3.360 | 3.230 | 3.300 | 3.137 | 5,598 |
| 2022-10-10 | 3.380 | 3.380 | 3.310 | 3.320 | 3.156 | 7,170 |
| 2022-10-07 | 3.390 | 3.390 | 3.340 | 3.360 | 3.194 | 10,440 |
| 2022-10-06 | 3.470 | 3.470 | 3.370 | 3.390 | 3.222 | 9,750 |
| 2022-10-05 | 3.460 | 3.520 | 3.250 | 3.470 | 3.298 | 25,876 |
| 2022-10-04 | 3.460 | 3.470 | 3.430 | 3.460 | 3.289 | 6,456 |
| 2022-10-03 | 3.380 | 3.450 | 3.380 | 3.400 | 3.232 | 9,659 |
| 2022-09-30 | 3.520 | 3.520 | 3.430 | 3.450 | 3.279 | 9,177 |
| 2022-09-29 | 3.460 | 3.570 | 3.460 | 3.520 | 3.346 | 15,334 |
| 2022-09-28 | 3.250 | 3.460 | 3.200 | 3.390 | 3.222 | 13,890 |
| 2022-09-27 | 3.220 | 3.300 | 3.180 | 3.290 | 3.127 | 8,967 |
| 2022-09-26 | 3.240 | 3.240 | 3.080 | 3.200 | 3.042 | 32,619 |
| 2022-09-23 | 3.340 | 3.360 | 3.180 | 3.210 | 3.017 | 20,653 |
| 2022-09-22 | 3.410 | 3.430 | 3.300 | 3.330 | 3.130 | 25,633 |
| 2022-09-21 | 3.430 | 3.430 | 3.380 | 3.390 | 3.186 | 18,145 |
| 2022-09-20 | 3.450 | 3.470 | 3.430 | 3.440 | 3.233 | 12,017 |
| 2022-09-19 | 3.530 | 3.530 | 3.410 | 3.430 | 3.224 | 10,980 |
| 2022-09-16 | 3.570 | 3.570 | 3.510 | 3.520 | 3.308 | 8,150 |
| 2022-09-15 | 3.600 | 3.610 | 3.540 | 3.580 | 3.365 | 16,904 |
| 2022-09-14 | 3.590 | 3.610 | 3.570 | 3.580 | 3.365 | 6,970 |
| 2022-09-13 | 3.620 | 3.670 | 3.550 | 3.630 | 3.412 | 21,668 |
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.