Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 27.650 | 27.900 | 27.600 | 27.900 | 27.900 | 0 |
| 2026-10-21 | 26.700 | 27.450 | 26.700 | 27.450 | 27.450 | 0 |
| 2026-10-20 | 27.000 | 27.000 | 26.450 | 26.950 | 26.950 | 0 |
| 2026-10-19 | 26.050 | 26.500 | 26.050 | 26.500 | 26.500 | 0 |
| 2026-10-16 | 26.650 | 26.700 | 26.550 | 26.550 | 26.550 | 0 |
| 2026-10-15 | 25.650 | 26.000 | 25.650 | 26.000 | 26.000 | 274 |
| 2026-10-14 | 25.950 | 25.950 | 25.450 | 25.600 | 25.600 | 0 |
| 2026-10-13 | 25.400 | 25.900 | 25.350 | 25.750 | 25.750 | 0 |
| 2026-10-12 | 24.950 | 25.400 | 24.950 | 25.400 | 25.400 | 0 |
| 2026-10-09 | 24.800 | 25.050 | 24.800 | 24.900 | 24.900 | 0 |
| 2026-10-08 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2026-10-07 | 24.800 | 25.150 | 24.750 | 24.750 | 24.750 | 0 |
| 2026-10-06 | 25.200 | 25.450 | 25.150 | 25.150 | 25.150 | 0 |
| 2026-10-05 | 24.850 | 25.050 | 24.850 | 24.900 | 24.900 | 0 |
| 2026-10-02 | 24.750 | 24.750 | 24.450 | 24.450 | 24.450 | 0 |
| 2026-10-01 | 23.650 | 24.900 | 23.650 | 24.900 | 24.900 | 0 |
| 2026-09-30 | 24.000 | 24.000 | 23.600 | 23.650 | 23.650 | 0 |
| 2026-09-29 | 23.950 | 24.250 | 23.950 | 24.000 | 24.000 | 0 |
| 2026-09-28 | 23.900 | 24.300 | 23.800 | 23.800 | 23.800 | 0 |
| 2026-09-25 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2026-09-24 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2026-09-23 | 23.550 | 23.850 | 23.550 | 23.850 | 23.850 | 0 |
| 2026-09-22 | 23.800 | 24.350 | 23.800 | 24.350 | 24.350 | 0 |
Page 1 of 1 · 23 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.