Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	22.700	23.400	22.400	23.100	23.100	94,993
2026-07-30	23.900	24.550	22.800	22.800	22.800	142,607
2026-07-29	22.900	23.400	22.800	23.200	23.200	93,140
2026-07-28	21.600	23.100	21.550	22.900	22.900	92,071
2026-07-27	20.400	21.800	20.400	21.450	21.450	79,023
2026-07-24	19.720	20.350	19.700	20.150	20.150	52,268
2026-07-23	20.000	20.200	19.520	19.520	19.520	40,745
2026-07-22	20.000	20.500	19.720	20.050	20.050	60,147
2026-07-21	20.450	20.550	19.300	20.000	20.000	68,557
2026-07-20	20.700	21.050	20.550	20.850	20.850	27,543
2026-07-17	21.200	21.450	20.700	20.700	20.700	31,490
2026-07-16	21.450	21.450	20.650	21.100	21.100	63,606
2026-07-15	20.800	21.700	20.450	21.450	21.450	45,852
2026-07-14	20.800	20.850	19.740	20.650	20.650	60,096
2026-07-13	20.850	21.000	20.550	21.000	21.000	39,684
2026-07-10	20.700	21.050	20.500	20.550	20.550	57,601
2026-07-09	20.600	20.800	20.300	20.500	20.500	36,043
2026-07-08	21.000	21.000	20.250	20.450	20.450	36,277
2026-07-07	21.800	22.000	21.100	21.100	21.100	45,082
2026-07-06	21.700	22.100	21.450	21.600	21.600	71,416
2026-07-03	21.000	21.750	20.800	21.700	21.700	121,984
2026-07-02	20.400	21.100	20.350	20.800	20.800	73,563
2026-07-01	18.440	20.900	18.340	20.550	20.550	129,695
2026-06-30	18.260	18.300	17.900	18.180	18.180	86,381
2026-06-29	18.240	18.700	18.180	18.260	18.260	51,572
2026-06-26	17.740	18.140	17.500	18.140	18.140	58,623
2026-06-25	17.900	18.000	17.560	17.660	17.660	45,863
2026-06-24	17.920	17.960	17.540	17.880	17.880	78,909
2026-06-23	17.880	18.280	17.880	17.900	17.900	103,219
2026-06-22	17.480	17.620	17.180	17.620	17.620	77,712
2026-06-19	18.060	18.200	17.700	17.800	17.440	324,092
2026-06-18	18.700	18.700	17.840	18.000	17.636	44,223
2026-06-17	18.820	18.880	18.040	18.600	18.224	35,520
2026-06-16	18.680	19.200	18.600	18.720	18.341	63,032
2026-06-15	18.420	18.920	18.420	18.580	18.204	34,077
2026-06-12	18.340	18.520	17.680	18.320	17.950	55,276
2026-06-11	18.900	18.900	17.800	18.140	17.773	46,907
2026-06-10	19.340	19.340	18.300	18.780	18.400	64,884
2026-06-09	19.300	19.460	19.020	19.240	18.851	56,271
2026-06-08	19.220	19.500	18.960	19.380	18.988	34,920
2026-06-05	19.960	20.550	19.500	19.500	19.106	62,488
2026-06-04	19.260	20.200	19.260	20.000	19.596	63,011
2026-06-03	19.880	20.200	19.200	19.240	18.851	60,307
2026-06-02	20.450	21.100	19.640	19.880	19.478	109,077
2026-06-01	19.340	20.600	19.300	20.400	19.987	157,600
2026-05-29	18.860	19.780	18.760	19.580	19.184	196,076
2026-05-28	18.500	18.980	18.440	18.920	18.537	83,961
2026-05-27	18.760	18.940	18.440	18.660	18.283	66,566
2026-05-26	18.920	18.920	18.440	18.760	18.381	38,546
2026-05-25	18.660	18.960	18.660	18.920	18.537	92,655
2026-05-22	18.340	18.840	18.260	18.620	18.243	99,746
2026-05-21	18.400	18.620	18.060	18.140	17.773	69,428
2026-05-20	18.900	18.900	18.080	18.480	18.106	112,585
2026-05-19	17.560	19.300	17.560	18.700	18.322	123,478
2026-05-18	17.160	17.720	16.840	17.560	17.205	87,447
2026-05-15	16.920	17.300	16.840	17.160	16.813	196,666
2026-05-14	16.680	17.000	16.520	17.000	16.656	70,937
2026-05-13	17.000	17.020	16.480	16.600	16.264	105,140
2026-05-12	17.220	17.220	16.560	16.880	16.539	125,076
2026-05-11	17.420	17.800	17.040	17.300	16.950	134,348

← NewerPage 2 of 5 · 256 trading daysOlder →

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.