Performance Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	5.890	5.890	5.680	5.780	5.588	10,313
2024-11-07	5.890	5.890	5.780	5.820	5.627	5,915
2024-11-06	5.890	5.940	5.820	5.850	5.656	10,637
2024-11-05	5.880	5.890	5.790	5.840	5.646	8,908
2024-11-04	5.870	5.900	5.790	5.860	5.666	9,762
2024-11-01	5.940	6.030	5.870	5.940	5.743	5,975
2024-10-31	5.830	5.920	5.790	5.920	5.724	10,549
2024-10-30	5.970	5.970	5.780	5.850	5.656	11,414
2024-10-29	5.940	5.970	5.910	5.910	5.714	11,202
2024-10-25	6.050	6.090	5.870	5.900	5.704	16,536
2024-10-24	6.140	6.190	6.010	6.030	5.830	11,173
2024-10-23	6.170	6.220	6.050	6.140	5.936	12,182
2024-10-22	6.410	6.420	6.180	6.180	5.975	10,815
2024-10-21	6.400	6.580	6.330	6.450	6.236	78,834
2024-10-18	6.050	6.400	6.010	6.400	6.188	88,830
2024-10-17	5.890	6.090	5.890	6.010	5.811	17,364
2024-10-16	6.020	6.060	5.780	5.870	5.675	56,528
2024-10-15	6.310	6.310	5.990	6.000	5.801	89,870
2024-10-14	6.310	6.320	6.230	6.290	6.081	9,619
2024-10-11	6.410	6.410	6.200	6.300	6.091	16,052
2024-10-10	6.400	6.410	6.320	6.400	6.188	8,795
2024-10-09	6.390	6.420	6.350	6.390	6.178	42,253
2024-10-08	6.500	6.510	6.290	6.380	6.168	44,171
2024-10-07	6.560	6.620	6.430	6.530	6.313	10,399
2024-10-04	6.550	6.620	6.500	6.550	6.333	14,642
2024-10-03	6.470	6.600	6.450	6.580	6.362	16,057
2024-10-02	6.660	6.660	6.460	6.490	6.275	33,764
2024-10-01	6.700	6.700	6.570	6.650	6.429	22,213
2024-09-30	7.000	7.000	6.610	6.700	6.478	52,297
2024-09-27	6.960	7.000	6.860	7.000	6.768	18,195
2024-09-26	7.010	7.100	6.960	6.960	6.729	11,876
2024-09-25	6.960	7.050	6.930	6.970	6.739	10,325
2024-09-24	7.010	7.010	6.930	6.930	6.700	10,090
2024-09-23	6.880	7.020	6.840	7.020	6.787	16,913
2024-09-20	7.000	7.000	6.770	6.890	6.662	18,777
2024-09-19	6.660	7.090	6.590	7.090	6.855	16,316
2024-09-18	6.640	6.640	6.600	6.630	6.410	9,851
2024-09-17	6.630	6.640	6.580	6.640	6.420	10,827
2024-09-16	6.700	6.700	6.610	6.630	6.410	9,600
2024-09-13	6.690	6.690	6.640	6.680	6.458	10,789
2024-09-12	6.690	6.740	6.650	6.690	6.468	9,177
2024-09-11	6.700	6.720	6.610	6.670	6.449	11,931
2024-09-10	6.740	6.740	6.600	6.690	6.468	9,709
2024-09-09	6.780	6.800	6.700	6.740	6.516	8,163
2024-09-06	6.580	6.780	6.580	6.780	6.555	11,028
2024-09-05	6.520	6.600	6.490	6.600	6.381	9,943
2024-09-04	6.480	6.630	6.480	6.490	6.275	22,146
2024-09-03	6.650	6.760	6.640	6.670	6.449	8,591
2024-09-02	6.750	6.750	6.600	6.660	6.439	91,453
2024-08-30	6.690	6.690	6.550	6.630	6.410	5,229
2024-08-29	6.690	6.700	6.600	6.650	6.429	10,614
2024-08-28	6.620	6.680	6.550	6.680	6.458	14,845
2024-08-27	6.730	6.740	6.580	6.580	6.362	7,484
2024-08-26	6.770	6.770	6.700	6.720	6.497	8,781
2024-08-23	6.740	6.760	6.640	6.700	6.478	8,636
2024-08-22	6.740	6.750	6.650	6.700	6.478	11,450
2024-08-21	6.690	6.730	6.650	6.710	6.487	13,168
2024-08-20	6.600	6.660	6.600	6.650	6.429	9,761
2024-08-19	6.610	6.610	6.280	6.580	6.362	13,995
2024-08-16	6.590	6.700	6.500	6.550	6.333	13,809

← NewerPage 9 of 21 · 1,242 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.