Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	23.650	23.650	23.600	23.600	23.600	0
2026-09-18	23.600	23.850	23.600	23.750	23.750	0
2026-09-17	23.800	23.800	23.600	23.600	23.600	0
2026-09-16	23.700	23.800	23.600	23.800	23.800	0
2026-09-15	23.550	23.800	23.550	23.800	23.800	0
2026-09-14	23.900	24.100	23.450	23.950	23.950	0
2026-09-11	23.200	23.400	23.200	23.400	23.400	0
2026-09-10	23.250	23.300	23.050	23.300	23.300	0
2026-09-09	23.100	23.250	23.050	23.250	23.250	0
2026-09-08	23.700	23.700	23.150	23.450	23.450	0
2026-09-07	24.350	24.350	23.900	23.900	23.900	0
2026-09-04	24.850	24.850	24.650	24.700	24.700	0
2026-09-03	24.150	24.600	24.150	24.600	24.600	0
2026-09-02	24.300	24.600	24.300	24.600	24.600	0
2026-09-01	25.000	25.000	24.800	24.900	24.900	0
2026-08-31	24.900	25.050	24.900	25.050	25.050	0
2026-08-28	24.800	24.900	24.700	24.900	24.900	0
2026-08-27	24.400	24.450	24.350	24.450	24.450	0
2026-08-26	24.750	24.750	23.900	23.900	23.900	0
2026-08-25	24.850	24.900	24.700	24.700	24.700	0
2026-08-24	24.950	24.950	24.850	24.850	24.850	0
2026-08-21	24.800	25.000	24.750	25.000	25.000	0
2026-08-20	24.650	24.950	24.650	24.950	24.950	0
2026-08-19	24.650	24.950	24.650	24.750	24.750	0
2026-08-18	24.850	25.000	24.550	24.650	24.650	0
2026-08-17	25.200	25.500	25.200	25.200	25.200	0
2026-08-14	25.850	25.900	25.500	25.900	25.900	0
2026-08-13	24.850	24.950	24.850	24.900	24.900	0
2026-08-12	25.000	25.000	24.550	24.550	24.550	0
2026-08-11	24.850	24.900	24.800	24.800	24.800	0
2026-08-10	24.600	25.000	24.600	24.900	24.900	0
2026-08-07	24.450	24.450	24.300	24.400	24.400	0
2026-08-06	24.600	24.600	23.900	23.900	23.900	273
2026-08-05	24.100	24.850	24.100	24.800	24.800	0
2026-08-04	23.400	23.650	23.400	23.650	23.650	0
2026-08-03	24.250	24.350	24.100	24.150	24.150	0
2026-07-31	22.650	23.350	22.650	23.350	23.350	0
2026-07-30	23.650	23.650	23.150	23.250	23.250	106
2026-07-29	23.400	23.400	22.950	23.000	23.000	0
2026-07-28	21.800	23.050	21.800	23.050	23.050	0
2026-07-27	20.500	21.800	20.500	21.800	21.800	0

Page 1 of 5 · 252 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.