Performance Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	3.810	3.900	3.730	3.750	3.524	7,227
2022-06-16	4.080	4.080	3.750	3.790	3.562	30,707
2022-06-15	4.130	4.210	4.010	4.080	3.835	19,567
2022-06-14	4.380	4.380	4.070	4.190	3.938	27,959
2022-06-10	4.450	4.560	4.400	4.490	4.220	14,803
2022-06-09	4.510	4.620	4.450	4.510	4.239	16,379
2022-06-08	4.490	4.520	4.470	4.500	4.229	11,369
2022-06-07	4.600	4.600	4.500	4.500	4.229	13,084
2022-06-06	4.660	4.660	4.560	4.600	4.323	11,989
2022-06-03	4.680	4.680	4.530	4.590	4.314	9,675
2022-06-02	4.720	4.720	4.550	4.630	4.352	6,525
2022-06-01	4.600	4.700	4.590	4.660	4.380	13,719
2022-05-31	4.590	4.680	4.560	4.610	4.333	14,384
2022-05-30	4.750	4.750	4.620	4.650	4.370	14,843
2022-05-27	4.710	4.800	4.700	4.710	4.427	10,652
2022-05-26	4.650	4.780	4.600	4.650	4.370	14,370
2022-05-25	4.550	4.660	4.550	4.630	4.352	8,586
2022-05-24	4.580	4.710	4.500	4.640	4.361	13,705
2022-05-23	4.800	4.830	4.800	4.820	4.530	2,962
2022-05-20	4.720	4.840	4.720	4.790	4.502	10,970
2022-05-19	4.590	4.760	4.550	4.710	4.427	16,858
2022-05-18	4.880	4.880	4.690	4.730	4.446	16,025
2022-05-17	4.750	4.850	4.690	4.810	4.521	9,821
2022-05-16	4.770	4.850	4.680	4.720	4.436	13,409
2022-05-13	4.750	4.850	4.660	4.750	4.464	12,012
2022-05-12	4.760	4.950	4.660	4.700	4.417	12,809
2022-05-11	4.900	5.080	4.790	4.930	4.633	22,109
2022-05-10	4.850	4.900	4.640	4.840	4.549	48,833
2022-05-09	4.830	4.900	4.680	4.790	4.502	24,040
2022-05-06	4.850	4.950	4.800	4.850	4.558	14,024
2022-05-05	5.200	5.200	4.980	5.040	4.737	14,947
2022-05-04	5.080	5.200	4.990	5.160	4.850	40,025
2022-05-03	5.260	5.260	4.940	5.060	4.756	17,324
2022-04-29	5.280	5.380	5.240	5.320	5.000	59,164
2022-04-28	5.380	5.380	5.240	5.280	4.962	12,500
2022-04-27	5.360	5.400	5.220	5.260	4.944	23,508
2022-04-26	5.400	5.580	5.400	5.500	5.169	37,334
2022-04-21	5.420	5.460	5.120	5.440	5.113	26,898
2022-04-20	5.260	5.480	5.200	5.400	5.075	23,168
2022-04-19	5.120	5.220	5.060	5.140	4.831	17,324
2022-04-14	5.100	5.160	5.080	5.120	4.812	9,726
2022-04-13	5.140	5.200	5.060	5.080	4.774	8,820
2022-04-12	5.000	5.120	5.000	5.060	4.756	10,871
2022-04-11	5.140	5.220	5.060	5.140	4.831	10,665
2022-04-08	5.020	5.180	5.020	5.140	4.831	16,164
2022-04-07	5.020	5.020	4.900	4.950	4.652	14,438
2022-04-06	5.080	5.080	4.960	5.000	4.699	19,210
2022-04-05	5.080	5.080	4.940	4.990	4.690	13,060
2022-04-04	5.140	5.260	4.990	5.040	4.737	17,180
2022-04-01	4.980	5.200	4.980	5.140	4.831	21,316
2022-03-31	4.860	5.060	4.770	4.980	4.680	21,043
2022-03-30	4.800	4.930	4.800	4.810	4.521	12,314
2022-03-29	4.710	4.930	4.700	4.880	4.586	16,267
2022-03-28	4.760	4.860	4.680	4.710	4.427	16,703
2022-03-24	4.760	4.760	4.600	4.650	4.370	12,445
2022-03-23	4.780	4.900	4.690	4.710	4.427	14,837
2022-03-22	4.780	4.800	4.780	4.780	4.493	10,617
2022-03-21	4.800	4.860	4.750	4.770	4.483	10,319
2022-03-18	4.840	4.920	4.780	4.820	4.530	14,182
2022-03-17	4.920	4.990	4.810	4.890	4.596	14,628

← NewerPage 19 of 21 · 1,246 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.