Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.150 | 20.200 | 19.720 | 20.150 | 19.743 | 2,274 |
| 2025-11-10 | 19.820 | 20.300 | 19.820 | 19.940 | 19.537 | 296 |
| 2025-11-07 | 19.440 | 19.520 | 19.360 | 19.520 | 19.126 | 517 |
| 2025-11-06 | 19.440 | 19.820 | 19.440 | 19.780 | 19.380 | 0 |
| 2025-11-05 | 19.860 | 19.860 | 19.460 | 19.600 | 19.204 | 0 |
| 2025-11-04 | 20.100 | 20.150 | 19.880 | 19.880 | 19.478 | 0 |
| 2025-11-03 | 20.500 | 20.800 | 20.400 | 20.400 | 19.988 | 0 |
| 2025-10-31 | 20.650 | 20.650 | 20.250 | 20.350 | 19.939 | 0 |
| 2025-10-30 | 20.950 | 21.550 | 20.250 | 20.250 | 19.841 | 517 |
| 2025-10-29 | 21.900 | 21.900 | 21.400 | 21.550 | 21.115 | 1,426 |
| 2025-10-28 | 22.000 | 22.150 | 21.950 | 21.950 | 21.507 | 0 |
| 2025-10-27 | 22.000 | 22.150 | 21.950 | 22.100 | 21.654 | 0 |
| 2025-10-24 | 22.150 | 22.150 | 21.700 | 21.850 | 21.409 | 0 |
| 2025-10-23 | 21.850 | 21.850 | 21.750 | 21.850 | 21.409 | 60 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.3600 EUR |
| 2025-06-24 | 0.3100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.