Performance Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 4.990 | 5.080 | 4.850 | 5.060 | 4.756 | 17,115 |
| 2021-12-17 | 5.060 | 5.060 | 4.990 | 5.020 | 4.718 | 11,602 |
| 2021-12-16 | 5.080 | 5.100 | 5.020 | 5.060 | 4.756 | 47,450 |
| 2021-12-15 | 5.120 | 5.120 | 5.000 | 5.060 | 4.756 | 39,933 |
| 2021-12-14 | 4.990 | 5.340 | 4.900 | 5.160 | 4.850 | 43,945 |
| 2021-12-13 | 5.180 | 5.180 | 4.930 | 5.000 | 4.699 | 20,027 |
| 2021-12-10 | 5.140 | 5.280 | 5.120 | 5.160 | 4.850 | 137,635 |
| 2021-12-09 | 5.100 | 5.220 | 5.080 | 5.140 | 4.831 | 70,224 |
| 2021-12-08 | 5.020 | 5.100 | 4.990 | 5.040 | 4.737 | 19,797 |
| 2021-12-07 | 5.020 | 5.120 | 5.020 | 5.040 | 4.737 | 13,351 |
| 2021-12-06 | 5.020 | 5.080 | 4.940 | 4.990 | 4.690 | 13,340 |
| 2021-12-03 | 5.100 | 5.180 | 5.000 | 5.100 | 4.793 | 12,988 |
| 2021-12-02 | 5.100 | 5.180 | 4.930 | 4.960 | 4.662 | 17,974 |
| 2021-12-01 | 5.020 | 5.180 | 5.020 | 5.120 | 4.812 | 16,198 |
| 2021-11-30 | 4.900 | 5.060 | 4.880 | 5.020 | 4.718 | 20,962 |
| 2021-11-29 | 4.620 | 5.200 | 4.580 | 5.080 | 4.774 | 37,152 |
| 2021-11-26 | 4.730 | 4.730 | 4.520 | 4.580 | 4.305 | 42,917 |
| 2021-11-25 | 4.900 | 4.930 | 4.840 | 4.870 | 4.577 | 13,276 |
| 2021-11-24 | 4.760 | 4.990 | 4.720 | 4.890 | 4.596 | 9,873 |
| 2021-11-23 | 4.900 | 4.900 | 4.680 | 4.790 | 4.502 | 30,965 |
| 2021-11-22 | 5.100 | 5.100 | 4.900 | 4.930 | 4.633 | 15,677 |
| 2021-11-19 | 5.160 | 5.160 | 5.000 | 5.080 | 4.774 | 18,827 |
| 2021-11-18 | 5.120 | 5.220 | 5.100 | 5.160 | 4.850 | 17,127 |
| 2021-11-17 | 4.900 | 5.180 | 4.830 | 5.140 | 4.831 | 49,753 |
| 2021-11-16 | 4.970 | 5.020 | 4.840 | 4.900 | 4.605 | 22,318 |
| 2021-11-15 | 5.100 | 5.100 | 4.910 | 4.940 | 4.643 | 32,751 |
| 2021-11-12 | 5.240 | 5.240 | 4.920 | 5.080 | 4.774 | 59,712 |
| 2021-11-11 | 5.400 | 5.460 | 5.100 | 5.160 | 4.850 | 86,951 |
| 2021-11-10 | 5.740 | 5.740 | 5.400 | 5.480 | 5.150 | 44,086 |
| 2021-11-09 | 5.460 | 5.820 | 5.460 | 5.740 | 5.395 | 51,864 |
| 2021-11-08 | 5.200 | 5.580 | 5.200 | 5.480 | 5.150 | 24,255 |
| 2021-11-05 | 5.320 | 5.320 | 5.140 | 5.200 | 4.887 | 27,713 |
| 2021-11-04 | 1.773 | 1.820 | 1.753 | 1.773 | 1.667 | 38,397 |
| 2021-11-03 | 1.833 | 1.833 | 1.773 | 1.780 | 1.673 | 38,382 |
| 2021-11-02 | 1.853 | 1.893 | 1.787 | 1.820 | 1.711 | 109,476 |
| 2021-11-01 | 15.600 | 16.300 | 15.550 | 15.750 | 4.934 | 29,265 |
| 2021-10-29 | 15.650 | 15.700 | 14.850 | 15.000 | 4.699 | 13,230 |
| 2021-10-27 | 15.900 | 15.900 | 15.200 | 15.450 | 4.840 | 14,406 |
| 2021-10-26 | 15.100 | 15.500 | 15.000 | 15.450 | 4.840 | 18,663 |
| 2021-10-25 | 14.950 | 15.150 | 14.950 | 15.100 | 4.731 | 8,742 |
| 2021-10-22 | 14.400 | 15.050 | 14.400 | 14.950 | 4.684 | 57,762 |
| 2021-10-21 | 14.200 | 14.450 | 14.200 | 14.400 | 4.511 | 16,860 |
| 2021-10-20 | 13.900 | 14.350 | 13.900 | 14.200 | 4.449 | 12,951 |
← NewerPage 21 of 21 · 1,243 trading days
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.