Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 17.900 | 18.120 | 17.440 | 17.480 | 17.127 | 72,965 |
| 2026-05-07 | 17.860 | 18.180 | 17.820 | 18.000 | 17.636 | 102,333 |
| 2026-05-06 | 18.120 | 19.020 | 17.780 | 17.860 | 17.499 | 140,495 |
| 2026-05-05 | 18.560 | 18.700 | 17.800 | 17.920 | 17.558 | 96,654 |
| 2026-05-04 | 18.000 | 18.740 | 18.000 | 18.560 | 18.185 | 73,513 |
| 2026-04-30 | 18.280 | 18.440 | 17.820 | 17.960 | 17.597 | 95,089 |
| 2026-04-29 | 18.240 | 18.520 | 18.120 | 18.300 | 17.930 | 47,168 |
| 2026-04-28 | 18.300 | 18.300 | 17.760 | 18.200 | 17.832 | 96,875 |
| 2026-04-27 | 18.420 | 18.700 | 18.100 | 18.160 | 17.793 | 40,182 |
| 2026-04-24 | 18.280 | 18.760 | 18.280 | 18.420 | 18.048 | 131,294 |
← NewerPage 3 of 3 · 130 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.