Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 18.060 | 18.060 | 17.940 | 18.060 | 17.695 | 0 |
| 2025-08-18 | 17.960 | 17.960 | 17.840 | 17.880 | 17.519 | 297 |
| 2025-08-15 | 18.040 | 18.060 | 17.780 | 17.960 | 17.597 | 0 |
| 2025-08-14 | 17.980 | 18.020 | 17.880 | 18.020 | 17.656 | 0 |
| 2025-08-13 | 18.100 | 18.100 | 18.040 | 18.040 | 17.676 | 0 |
| 2025-08-12 | 18.340 | 18.340 | 17.980 | 18.040 | 17.676 | 836 |
| 2025-08-11 | 18.840 | 18.840 | 18.500 | 18.500 | 18.126 | 572 |
| 2025-08-08 | 18.960 | 18.960 | 18.740 | 18.760 | 18.381 | 0 |
| 2025-08-07 | 18.740 | 19.280 | 18.740 | 18.960 | 18.577 | 2,090 |
| 2025-08-06 | 19.060 | 19.060 | 18.740 | 18.740 | 18.361 | 0 |
| 2025-08-05 | 19.620 | 19.620 | 19.220 | 19.220 | 18.832 | 1,302 |
| 2025-08-04 | 19.760 | 19.760 | 19.460 | 19.540 | 19.145 | 509 |
| 2025-08-01 | 21.300 | 21.300 | 20.100 | 20.450 | 20.037 | 0 |
| 2025-07-31 | 22.800 | 22.800 | 20.850 | 21.700 | 21.262 | 3,228 |
| 2025-07-30 | 22.500 | 22.600 | 22.200 | 22.600 | 22.143 | 0 |
| 2025-07-29 | 22.200 | 22.400 | 22.200 | 22.300 | 21.850 | 0 |
| 2025-07-28 | 22.150 | 22.500 | 22.150 | 22.400 | 21.948 | 0 |
| 2025-07-25 | 21.900 | 21.950 | 21.850 | 21.850 | 21.409 | 0 |
| 2025-07-24 | 23.150 | 23.150 | 22.300 | 22.400 | 21.948 | 0 |
| 2025-07-23 | 22.800 | 23.050 | 22.800 | 22.850 | 22.388 | 0 |
| 2025-07-22 | 23.200 | 23.200 | 22.700 | 22.700 | 22.241 | 0 |
| 2025-07-21 | 23.100 | 23.200 | 23.100 | 23.150 | 22.682 | 0 |
| 2025-07-18 | 23.300 | 23.400 | 23.250 | 23.400 | 22.927 | 0 |
| 2025-07-17 | 23.350 | 23.350 | 22.950 | 22.950 | 22.486 | 0 |
| 2025-07-16 | 22.950 | 23.200 | 22.950 | 23.200 | 22.731 | 319 |
| 2025-07-15 | 22.900 | 23.150 | 22.900 | 23.100 | 22.633 | 0 |
| 2025-07-14 | 22.450 | 22.800 | 22.450 | 22.800 | 22.339 | 0 |
| 2025-07-11 | 22.650 | 22.650 | 22.450 | 22.450 | 21.997 | 0 |
| 2025-07-10 | 22.900 | 23.200 | 22.900 | 23.050 | 22.584 | 0 |
| 2025-07-09 | 22.800 | 22.800 | 22.550 | 22.800 | 22.339 | 375 |
| 2025-07-08 | 22.350 | 22.950 | 22.350 | 22.900 | 22.437 | 0 |
| 2025-07-07 | 22.400 | 22.750 | 22.400 | 22.500 | 22.046 | 0 |
| 2025-07-04 | 23.650 | 23.900 | 23.450 | 23.450 | 22.976 | 0 |
| 2025-07-03 | 23.650 | 23.650 | 22.950 | 23.100 | 22.633 | 418 |
| 2025-07-02 | 24.200 | 24.200 | 23.050 | 23.050 | 22.584 | 0 |
| 2025-07-01 | 23.950 | 23.950 | 23.900 | 23.900 | 23.417 | 0 |
| 2025-06-30 | 23.800 | 23.850 | 23.750 | 23.800 | 23.319 | 428 |
| 2025-06-27 | 23.650 | 24.050 | 23.650 | 23.950 | 23.466 | 0 |
| 2025-06-26 | 24.000 | 24.000 | 23.050 | 23.200 | 22.731 | 809 |
| 2025-06-25 | 25.100 | 25.100 | 24.450 | 24.450 | 23.956 | 0 |
| 2025-06-24 | 25.000 | 25.000 | 24.800 | 24.950 | 24.446 | 0 |
| 2025-06-23 | 24.600 | 24.900 | 24.600 | 24.700 | 23.897 | 0 |
| 2025-06-20 | 24.800 | 25.050 | 24.800 | 24.950 | 24.139 | 0 |
| 2025-06-19 | 24.350 | 24.900 | 24.350 | 24.900 | 24.091 | 0 |
| 2025-06-18 | 24.800 | 24.800 | 24.250 | 24.400 | 23.607 | 0 |
| 2025-06-17 | 24.900 | 24.900 | 24.700 | 24.700 | 23.897 | 0 |
| 2025-06-16 | 25.350 | 25.350 | 24.750 | 24.750 | 23.946 | 0 |
| 2025-06-13 | 25.100 | 25.550 | 25.000 | 25.550 | 24.720 | 0 |
| 2025-06-12 | 25.500 | 25.600 | 25.400 | 25.600 | 24.768 | 0 |
| 2025-06-11 | 25.700 | 25.750 | 25.400 | 25.700 | 24.865 | 0 |
| 2025-06-10 | 25.300 | 25.700 | 25.300 | 25.700 | 24.865 | 0 |
| 2025-06-09 | 25.900 | 25.900 | 25.350 | 25.350 | 24.526 | 0 |
| 2025-06-06 | 25.450 | 25.800 | 25.450 | 25.800 | 24.962 | 428 |
| 2025-06-05 | 25.950 | 25.950 | 25.500 | 25.500 | 24.671 | 0 |
| 2025-06-04 | 25.200 | 25.600 | 25.200 | 25.600 | 24.768 | 428 |
| 2025-06-03 | 24.750 | 24.900 | 24.750 | 24.900 | 24.091 | 404 |
| 2025-06-02 | 24.450 | 24.700 | 24.450 | 24.600 | 23.801 | 0 |
| 2025-05-30 | 25.150 | 25.150 | 24.900 | 24.900 | 24.091 | 0 |
| 2025-05-29 | 25.550 | 25.550 | 25.300 | 25.300 | 24.478 | 0 |
| 2025-05-28 | 25.900 | 26.350 | 25.600 | 25.600 | 24.768 | 856 |
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.