Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 26.050 | 26.200 | 25.300 | 25.900 | 25.058 | 1,845 |
| 2025-05-26 | 26.300 | 26.300 | 26.150 | 26.150 | 25.300 | 0 |
| 2025-05-23 | 26.650 | 26.700 | 25.700 | 25.800 | 24.962 | 1,528 |
| 2025-05-22 | 26.600 | 26.600 | 26.400 | 26.400 | 25.542 | 0 |
| 2025-05-21 | 26.350 | 26.600 | 26.350 | 26.500 | 25.639 | 183 |
| 2025-05-20 | 26.250 | 26.600 | 26.250 | 26.600 | 25.736 | 0 |
| 2025-05-19 | 26.650 | 26.650 | 26.200 | 26.450 | 25.590 | 0 |
| 2025-05-16 | 26.900 | 26.900 | 26.600 | 26.750 | 25.881 | 0 |
| 2025-05-15 | 26.800 | 26.800 | 26.700 | 26.800 | 25.929 | 0 |
| 2025-05-14 | 27.150 | 27.250 | 27.000 | 27.250 | 26.364 | 0 |
| 2025-05-13 | 27.050 | 27.050 | 26.800 | 26.950 | 26.074 | 0 |
| 2025-05-12 | 26.650 | 26.900 | 26.500 | 26.900 | 26.026 | 0 |
| 2025-05-09 | 25.600 | 26.500 | 25.600 | 26.500 | 25.639 | 0 |
| 2025-05-08 | 25.700 | 25.750 | 25.450 | 25.450 | 24.623 | 0 |
| 2025-05-07 | 25.550 | 25.750 | 25.500 | 25.700 | 24.865 | 0 |
| 2025-05-06 | 25.450 | 25.550 | 25.400 | 25.450 | 24.623 | 0 |
| 2025-05-05 | 25.000 | 25.500 | 25.000 | 25.500 | 24.671 | 856 |
| 2025-05-02 | 24.250 | 24.950 | 24.250 | 24.950 | 24.139 | 70 |
| 2025-04-30 | 23.850 | 24.250 | 23.850 | 23.950 | 23.172 | 0 |
| 2025-04-29 | 23.100 | 24.000 | 23.100 | 23.900 | 23.123 | 544 |
| 2025-04-28 | 22.050 | 23.150 | 22.050 | 23.150 | 22.398 | 428 |
| 2025-04-25 | 22.850 | 22.850 | 22.400 | 22.550 | 21.817 | 0 |
| 2025-04-24 | 22.650 | 22.750 | 22.500 | 22.750 | 22.011 | 0 |
| 2025-04-23 | 22.550 | 22.650 | 22.300 | 22.650 | 21.914 | 390 |
| 2025-04-22 | 22.000 | 22.000 | 21.800 | 21.850 | 21.140 | 818 |
| 2025-04-17 | 22.450 | 22.450 | 22.100 | 22.250 | 21.527 | 0 |
| 2025-04-16 | 23.050 | 23.050 | 22.450 | 22.450 | 21.720 | 0 |
| 2025-04-15 | 22.950 | 23.350 | 22.950 | 23.350 | 22.591 | 0 |
| 2025-04-14 | 21.800 | 22.350 | 21.800 | 22.350 | 21.624 | 428 |
| 2025-04-11 | 21.750 | 21.750 | 20.900 | 21.550 | 20.850 | 0 |
| 2025-04-10 | 21.600 | 21.600 | 21.500 | 21.500 | 20.801 | 0 |
| 2025-04-09 | 21.550 | 21.550 | 21.000 | 21.000 | 20.318 | 0 |
| 2025-04-08 | 22.050 | 22.050 | 21.650 | 22.000 | 21.285 | 32 |
| 2025-04-07 | 21.850 | 21.850 | 21.550 | 21.550 | 20.850 | 0 |
| 2025-04-04 | 24.200 | 24.200 | 22.800 | 22.800 | 22.059 | 2,547 |
| 2025-04-03 | 24.000 | 24.200 | 24.000 | 24.200 | 23.414 | 0 |
| 2025-04-02 | 24.400 | 24.400 | 24.000 | 24.200 | 23.414 | 428 |
| 2025-04-01 | 24.000 | 24.400 | 24.000 | 24.400 | 23.607 | 0 |
| 2025-03-31 | 22.800 | 22.800 | 22.600 | 22.600 | 21.866 | 0 |
| 2025-03-28 | 23.600 | 23.600 | 23.400 | 23.400 | 22.640 | 0 |
| 2025-03-27 | 23.600 | 23.600 | 23.400 | 23.400 | 22.640 | 1,059 |
| 2025-03-26 | 25.200 | 25.200 | 24.000 | 24.000 | 23.220 | 353 |
| 2025-03-25 | 25.000 | 25.600 | 25.000 | 25.200 | 24.381 | 353 |
| 2025-03-24 | 25.200 | 25.200 | 25.000 | 25.200 | 24.381 | 0 |
| 2025-03-21 | 25.200 | 25.400 | 25.200 | 25.400 | 24.575 | 0 |
| 2025-03-20 | 25.800 | 25.800 | 25.400 | 25.600 | 24.768 | 353 |
| 2025-03-19 | 24.600 | 25.400 | 24.600 | 25.400 | 24.575 | 353 |
| 2025-03-18 | 24.200 | 24.400 | 23.800 | 24.400 | 23.607 | 0 |
| 2025-03-17 | 24.400 | 24.400 | 23.800 | 24.000 | 23.220 | 0 |
| 2025-03-14 | 23.600 | 24.000 | 23.400 | 24.000 | 23.220 | 0 |
| 2025-03-13 | 25.200 | 25.200 | 23.600 | 23.600 | 22.833 | 0 |
| 2025-03-12 | 25.800 | 26.000 | 25.600 | 25.600 | 24.768 | 0 |
| 2025-03-11 | 25.800 | 26.000 | 25.400 | 25.600 | 24.768 | 353 |
| 2025-03-10 | 26.200 | 26.400 | 26.000 | 26.000 | 25.155 | 706 |
| 2025-03-07 | 25.600 | 25.800 | 25.400 | 25.800 | 24.962 | 832 |
| 2025-03-06 | 26.400 | 26.400 | 26.000 | 26.000 | 25.155 | 706 |
| 2025-03-05 | 26.400 | 27.000 | 26.200 | 26.200 | 25.349 | 0 |
| 2025-03-04 | 26.600 | 26.800 | 26.400 | 26.400 | 25.542 | 353 |
| 2025-03-03 | 27.800 | 27.800 | 27.200 | 27.400 | 26.510 | 706 |
| 2025-02-28 | 28.000 | 28.000 | 27.400 | 27.400 | 26.510 | 402 |
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.