Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.580 | 3.670 | 3.570 | 3.620 | 3.402 | 16,045 |
| 2022-09-09 | 3.590 | 3.630 | 3.560 | 3.570 | 3.355 | 9,590 |
| 2022-09-08 | 3.600 | 3.640 | 3.540 | 3.580 | 3.365 | 15,148 |
| 2022-09-07 | 3.460 | 3.550 | 3.460 | 3.530 | 3.318 | 12,451 |
| 2022-09-06 | 3.450 | 3.500 | 3.400 | 3.470 | 3.261 | 4,672 |
| 2022-09-05 | 3.410 | 3.490 | 3.410 | 3.450 | 3.243 | 5,281 |
| 2022-09-02 | 3.430 | 3.520 | 3.420 | 3.490 | 3.280 | 8,233 |
| 2022-09-01 | 3.470 | 3.510 | 3.430 | 3.450 | 3.243 | 16,043 |
| 2022-08-31 | 3.460 | 3.540 | 3.450 | 3.510 | 3.299 | 9,354 |
| 2022-08-30 | 3.590 | 3.590 | 3.470 | 3.480 | 3.271 | 16,255 |
| 2022-08-29 | 3.540 | 3.560 | 3.510 | 3.520 | 3.308 | 23,168 |
| 2022-08-26 | 3.640 | 3.650 | 3.620 | 3.630 | 3.412 | 17,921 |
| 2022-08-25 | 3.700 | 3.710 | 3.610 | 3.640 | 3.421 | 15,762 |
| 2022-08-24 | 3.650 | 3.700 | 3.620 | 3.640 | 3.421 | 12,005 |
| 2022-08-23 | 3.710 | 3.820 | 3.660 | 3.680 | 3.459 | 20,799 |
| 2022-08-22 | 3.610 | 3.790 | 3.590 | 3.740 | 3.515 | 44,056 |
| 2022-08-19 | 3.620 | 3.630 | 3.500 | 3.570 | 3.355 | 42,791 |
| 2022-08-18 | 3.600 | 3.600 | 3.540 | 3.560 | 3.346 | 25,581 |
| 2022-08-17 | 3.640 | 3.640 | 3.540 | 3.590 | 3.374 | 23,090 |
| 2022-08-16 | 3.550 | 3.660 | 3.500 | 3.600 | 3.383 | 33,371 |
| 2022-08-12 | 3.660 | 3.690 | 3.520 | 3.560 | 3.346 | 15,387 |
| 2022-08-11 | 3.680 | 3.700 | 3.610 | 3.630 | 3.412 | 25,398 |
| 2022-08-10 | 3.600 | 3.650 | 3.560 | 3.630 | 3.412 | 38,630 |
| 2022-08-09 | 3.620 | 3.670 | 3.570 | 3.600 | 3.383 | 47,498 |
| 2022-08-08 | 3.700 | 3.700 | 3.580 | 3.620 | 3.402 | 60,699 |
| 2022-08-05 | 3.820 | 3.820 | 3.630 | 3.670 | 3.449 | 20,110 |
| 2022-08-04 | 3.840 | 3.840 | 3.810 | 3.820 | 3.590 | 3,440 |
| 2022-08-03 | 3.860 | 3.860 | 3.700 | 3.730 | 3.506 | 14,727 |
| 2022-08-02 | 3.840 | 3.860 | 3.830 | 3.840 | 3.609 | 6,146 |
| 2022-08-01 | 3.830 | 3.880 | 3.830 | 3.860 | 3.628 | 7,304 |
| 2022-07-29 | 3.860 | 3.860 | 3.780 | 3.790 | 3.562 | 5,110 |
| 2022-07-28 | 3.850 | 3.850 | 3.730 | 3.800 | 3.571 | 8,054 |
| 2022-07-27 | 3.880 | 3.890 | 3.800 | 3.840 | 3.609 | 7,659 |
| 2022-07-26 | 3.860 | 3.890 | 3.840 | 3.870 | 3.637 | 10,928 |
| 2022-07-25 | 3.870 | 3.870 | 3.800 | 3.840 | 3.609 | 4,625 |
| 2022-07-22 | 3.810 | 3.940 | 3.810 | 3.880 | 3.647 | 11,474 |
| 2022-07-21 | 3.670 | 3.770 | 3.630 | 3.750 | 3.524 | 9,677 |
| 2022-07-20 | 3.730 | 3.730 | 3.610 | 3.670 | 3.449 | 10,914 |
| 2022-07-19 | 3.740 | 3.750 | 3.610 | 3.700 | 3.477 | 9,658 |
| 2022-07-18 | 3.750 | 3.750 | 3.650 | 3.680 | 3.459 | 8,724 |
| 2022-07-15 | 3.660 | 3.760 | 3.660 | 3.720 | 3.496 | 7,255 |
| 2022-07-14 | 3.810 | 3.810 | 3.650 | 3.700 | 3.477 | 7,818 |
| 2022-07-13 | 3.650 | 3.820 | 3.650 | 3.780 | 3.553 | 13,254 |
| 2022-07-12 | 3.680 | 3.730 | 3.610 | 3.670 | 3.449 | 8,255 |
| 2022-07-11 | 3.680 | 3.720 | 3.640 | 3.680 | 3.459 | 8,868 |
| 2022-07-08 | 3.600 | 3.790 | 3.600 | 3.770 | 3.543 | 12,264 |
| 2022-07-07 | 3.480 | 3.570 | 3.480 | 3.550 | 3.336 | 11,347 |
| 2022-07-06 | 3.470 | 3.490 | 3.380 | 3.470 | 3.261 | 7,032 |
| 2022-07-05 | 3.580 | 3.580 | 3.380 | 3.400 | 3.196 | 13,716 |
| 2022-07-04 | 3.790 | 3.790 | 3.500 | 3.560 | 3.346 | 10,668 |
| 2022-07-01 | 3.670 | 3.700 | 3.580 | 3.640 | 3.421 | 9,450 |
| 2022-06-30 | 3.660 | 3.660 | 3.550 | 3.640 | 3.421 | 6,522 |
| 2022-06-29 | 3.690 | 3.710 | 3.620 | 3.650 | 3.430 | 9,897 |
| 2022-06-28 | 3.750 | 3.750 | 3.670 | 3.690 | 3.468 | 12,126 |
| 2022-06-27 | 3.920 | 3.920 | 3.750 | 3.780 | 3.553 | 11,650 |
| 2022-06-24 | 3.920 | 3.990 | 3.800 | 3.890 | 3.656 | 11,625 |
| 2022-06-23 | 3.860 | 4.020 | 3.810 | 3.970 | 3.731 | 10,637 |
| 2022-06-22 | 3.800 | 3.890 | 3.800 | 3.870 | 3.637 | 10,038 |
| 2022-06-21 | 3.990 | 4.030 | 3.890 | 3.950 | 3.712 | 11,508 |
| 2022-06-20 | 3.750 | 3.980 | 3.750 | 3.940 | 3.703 | 13,047 |
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.