Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 4.900 | 5.040 | 4.900 | 4.970 | 4.671 | 13,795 |
| 2022-03-15 | 4.680 | 4.910 | 4.680 | 4.830 | 4.540 | 11,473 |
| 2022-03-14 | 4.800 | 5.000 | 4.800 | 4.860 | 4.568 | 13,132 |
| 2022-03-11 | 4.700 | 4.860 | 4.700 | 4.800 | 4.511 | 13,379 |
| 2022-03-10 | 4.750 | 4.750 | 4.480 | 4.670 | 4.389 | 18,620 |
| 2022-03-09 | 4.600 | 4.750 | 4.600 | 4.730 | 4.446 | 14,722 |
| 2022-03-08 | 4.540 | 4.700 | 4.450 | 4.540 | 4.267 | 40,845 |
| 2022-03-04 | 4.840 | 4.880 | 4.640 | 4.780 | 4.493 | 34,987 |
| 2022-03-03 | 4.900 | 5.040 | 4.850 | 4.920 | 4.624 | 22,947 |
| 2022-03-02 | 4.850 | 4.960 | 4.760 | 4.870 | 4.577 | 23,827 |
| 2022-03-01 | 5.000 | 5.000 | 4.900 | 4.980 | 4.680 | 21,138 |
| 2022-02-28 | 5.000 | 5.180 | 4.860 | 5.080 | 4.774 | 58,539 |
| 2022-02-25 | 5.120 | 5.320 | 5.020 | 5.260 | 4.944 | 31,068 |
| 2022-02-24 | 5.000 | 5.100 | 4.790 | 4.840 | 4.549 | 45,373 |
| 2022-02-23 | 5.220 | 5.400 | 5.220 | 5.240 | 4.925 | 15,507 |
| 2022-02-22 | 5.120 | 5.260 | 5.120 | 5.180 | 4.868 | 20,854 |
| 2022-02-21 | 5.500 | 5.500 | 5.220 | 5.280 | 4.962 | 13,026 |
| 2022-02-18 | 5.480 | 5.480 | 5.280 | 5.360 | 5.038 | 11,847 |
| 2022-02-17 | 5.480 | 5.540 | 5.380 | 5.480 | 5.150 | 14,672 |
| 2022-02-16 | 5.260 | 5.620 | 5.260 | 5.520 | 5.188 | 20,648 |
| 2022-02-15 | 5.200 | 5.320 | 5.200 | 5.260 | 4.944 | 15,770 |
| 2022-02-14 | 5.120 | 5.220 | 5.100 | 5.200 | 4.887 | 19,887 |
| 2022-02-11 | 5.320 | 5.440 | 5.300 | 5.380 | 5.056 | 10,457 |
| 2022-02-10 | 5.360 | 5.420 | 5.280 | 5.340 | 5.019 | 16,160 |
| 2022-02-09 | 5.260 | 5.400 | 5.260 | 5.380 | 5.056 | 9,789 |
| 2022-02-08 | 5.300 | 5.340 | 5.220 | 5.260 | 4.944 | 15,503 |
| 2022-02-07 | 5.420 | 5.420 | 5.280 | 5.360 | 5.038 | 13,224 |
| 2022-02-04 | 5.440 | 5.500 | 5.380 | 5.460 | 5.132 | 14,308 |
| 2022-02-03 | 5.460 | 5.540 | 5.360 | 5.440 | 5.113 | 13,620 |
| 2022-02-02 | 5.600 | 5.660 | 5.400 | 5.440 | 5.113 | 19,397 |
| 2022-02-01 | 5.480 | 5.640 | 5.480 | 5.620 | 5.282 | 10,879 |
| 2022-01-31 | 5.480 | 5.600 | 5.440 | 5.480 | 5.150 | 14,901 |
| 2022-01-28 | 5.580 | 5.580 | 5.380 | 5.480 | 5.150 | 15,550 |
| 2022-01-27 | 5.480 | 5.620 | 5.460 | 5.580 | 5.244 | 19,074 |
| 2022-01-26 | 5.560 | 5.640 | 5.500 | 5.540 | 5.207 | 18,011 |
| 2022-01-25 | 5.300 | 5.400 | 5.260 | 5.380 | 5.056 | 14,322 |
| 2022-01-24 | 5.420 | 5.500 | 5.280 | 5.300 | 4.981 | 44,169 |
| 2022-01-21 | 5.700 | 5.780 | 5.440 | 5.520 | 5.188 | 63,465 |
| 2022-01-20 | 5.880 | 5.880 | 5.720 | 5.740 | 5.395 | 17,303 |
| 2022-01-19 | 5.780 | 5.960 | 5.740 | 5.840 | 5.489 | 14,768 |
| 2022-01-18 | 5.860 | 5.920 | 5.800 | 5.840 | 5.489 | 21,196 |
| 2022-01-17 | 5.980 | 6.000 | 5.820 | 5.940 | 5.583 | 15,746 |
| 2022-01-14 | 5.920 | 5.940 | 5.840 | 5.860 | 5.508 | 17,913 |
| 2022-01-13 | 5.900 | 6.020 | 5.880 | 5.960 | 5.602 | 34,824 |
| 2022-01-12 | 6.020 | 6.140 | 5.940 | 6.000 | 5.639 | 108,392 |
| 2022-01-11 | 5.760 | 5.960 | 5.700 | 5.940 | 5.583 | 93,110 |
| 2022-01-10 | 5.820 | 5.900 | 5.640 | 5.700 | 5.357 | 28,175 |
| 2022-01-07 | 5.740 | 5.820 | 5.720 | 5.760 | 5.414 | 13,282 |
| 2022-01-05 | 5.960 | 5.960 | 5.720 | 5.760 | 5.414 | 29,535 |
| 2022-01-04 | 5.620 | 5.840 | 5.600 | 5.760 | 5.414 | 30,929 |
| 2022-01-03 | 5.320 | 5.540 | 5.320 | 5.520 | 5.188 | 59,461 |
| 2021-12-31 | 5.260 | 5.360 | 5.120 | 5.320 | 5.000 | 17,902 |
| 2021-12-30 | 5.160 | 5.240 | 5.100 | 5.140 | 4.831 | 13,700 |
| 2021-12-29 | 5.180 | 5.280 | 5.180 | 5.200 | 4.887 | 11,085 |
| 2021-12-28 | 5.200 | 5.260 | 5.160 | 5.180 | 4.868 | 13,468 |
| 2021-12-27 | 5.200 | 5.300 | 5.160 | 5.180 | 4.868 | 15,111 |
| 2021-12-23 | 5.200 | 5.300 | 5.180 | 5.200 | 4.887 | 46,852 |
| 2021-12-22 | 5.180 | 5.240 | 5.140 | 5.220 | 4.906 | 25,664 |
| 2021-12-21 | 5.140 | 5.260 | 5.140 | 5.240 | 4.925 | 53,613 |
| 2021-12-20 | 4.990 | 5.080 | 4.850 | 5.060 | 4.756 | 17,115 |
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.