Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 29.000 | 29.000 | 28.800 | 28.800 | 27.864 | 0 |
| 2024-08-29 | 29.000 | 29.000 | 29.000 | 29.000 | 28.058 | 0 |
| 2024-08-28 | 29.200 | 29.400 | 29.200 | 29.400 | 28.445 | 0 |
| 2024-08-27 | 29.000 | 29.000 | 28.800 | 28.800 | 27.864 | 0 |
| 2024-08-26 | 29.600 | 29.600 | 29.000 | 29.000 | 28.058 | 0 |
| 2024-08-23 | 29.800 | 29.800 | 29.400 | 29.600 | 28.638 | 0 |
| 2024-08-22 | 30.000 | 30.000 | 30.000 | 30.000 | 29.025 | 0 |
| 2024-08-21 | 30.000 | 30.000 | 29.600 | 29.800 | 28.832 | 0 |
| 2024-08-20 | 30.800 | 30.800 | 30.200 | 30.200 | 29.219 | 0 |
| 2024-08-19 | 30.800 | 31.000 | 30.800 | 31.000 | 29.993 | 0 |
| 2024-08-16 | 31.000 | 31.000 | 30.400 | 30.600 | 29.606 | 0 |
| 2024-08-15 | 29.800 | 30.000 | 29.800 | 30.000 | 29.025 | 0 |
| 2024-08-14 | 29.600 | 29.600 | 29.600 | 29.600 | 28.638 | 0 |
| 2024-08-13 | 27.800 | 29.600 | 27.800 | 29.600 | 28.638 | 0 |
| 2024-08-12 | 27.200 | 27.200 | 27.200 | 27.200 | 26.316 | 0 |
| 2024-08-09 | 27.000 | 27.200 | 27.000 | 27.000 | 26.123 | 0 |
| 2024-08-08 | 27.000 | 27.000 | 27.000 | 27.000 | 26.123 | 0 |
| 2024-08-07 | 26.600 | 27.200 | 26.600 | 27.200 | 26.316 | 0 |
| 2024-08-06 | 26.200 | 26.200 | 26.200 | 26.200 | 25.349 | 0 |
| 2024-08-05 | 26.600 | 26.600 | 25.200 | 25.200 | 24.381 | 0 |
| 2024-08-02 | 27.600 | 27.800 | 27.200 | 27.200 | 26.316 | 0 |
| 2024-08-01 | 28.000 | 28.000 | 27.600 | 28.000 | 27.090 | 0 |
| 2024-07-31 | 26.200 | 28.600 | 26.200 | 28.600 | 27.671 | 0 |
| 2024-07-30 | 26.800 | 26.800 | 26.000 | 26.000 | 25.155 | 0 |
| 2024-07-29 | 26.600 | 27.000 | 26.600 | 26.800 | 25.929 | 0 |
| 2024-07-26 | 26.200 | 26.600 | 26.200 | 26.600 | 25.736 | 0 |
| 2024-07-25 | 26.200 | 26.200 | 26.000 | 26.200 | 25.349 | 0 |
| 2024-07-24 | 26.000 | 26.200 | 25.800 | 26.200 | 25.349 | 0 |
| 2024-07-23 | 25.800 | 25.800 | 25.600 | 25.800 | 24.962 | 0 |
| 2024-07-22 | 26.000 | 26.200 | 26.000 | 26.200 | 25.349 | 0 |
| 2024-07-19 | 26.200 | 26.400 | 26.200 | 26.400 | 25.542 | 0 |
| 2024-07-18 | 26.600 | 26.600 | 25.800 | 26.000 | 25.155 | 0 |
| 2024-07-17 | 27.400 | 27.400 | 26.400 | 26.400 | 25.542 | 0 |
| 2024-07-16 | 27.000 | 27.200 | 27.000 | 27.000 | 26.123 | 0 |
| 2024-07-15 | 27.600 | 28.000 | 27.000 | 27.000 | 26.123 | 0 |
| 2024-07-12 | 27.000 | 27.200 | 27.000 | 27.200 | 26.316 | 0 |
| 2024-07-11 | 26.600 | 26.800 | 26.200 | 26.800 | 25.929 | 0 |
| 2024-07-10 | 26.800 | 26.800 | 26.600 | 26.600 | 25.736 | 0 |
| 2024-07-09 | 27.400 | 27.400 | 26.800 | 26.800 | 25.929 | 0 |
| 2024-07-08 | 27.400 | 27.800 | 27.400 | 27.600 | 26.703 | 0 |
| 2024-07-05 | 27.800 | 27.800 | 27.600 | 27.800 | 26.897 | 0 |
| 2024-07-04 | 27.110 | 27.110 | 27.110 | 27.110 | 26.229 | 0 |
| 2024-07-03 | 27.110 | 27.110 | 27.110 | 27.110 | 26.229 | 0 |
| 2024-07-02 | 27.110 | 27.110 | 27.110 | 27.110 | 26.229 | 0 |
| 2024-07-01 | 27.110 | 27.110 | 27.110 | 27.110 | 26.229 | 0 |
| 2024-06-28 | 24.950 | 24.950 | 24.950 | 24.950 | 24.139 | 0 |
| 2024-06-27 | 25.540 | 25.540 | 25.540 | 25.540 | 24.710 | 0 |
| 2024-06-26 | 26.230 | 26.230 | 26.230 | 26.230 | 25.378 | 0 |
| 2024-06-25 | 26.230 | 26.230 | 26.230 | 26.230 | 25.378 | 0 |
| 2024-06-24 | 26.335 | 26.335 | 26.335 | 26.335 | 25.479 | 0 |
| 2024-06-21 | 26.105 | 26.105 | 26.105 | 26.105 | 25.257 | 732 |
| 2024-06-20 | 25.555 | 25.555 | 25.555 | 25.555 | 24.725 | 0 |
| 2024-06-19 | 25.780 | 25.780 | 25.780 | 25.780 | 24.942 | 0 |
| 2024-06-18 | 25.360 | 25.360 | 25.360 | 25.360 | 24.536 | 0 |
| 2024-06-17 | 25.545 | 25.545 | 25.545 | 25.545 | 24.715 | 0 |
| 2024-06-14 | 25.860 | 25.860 | 25.425 | 25.425 | 24.599 | 458 |
| 2024-06-13 | 26.605 | 26.605 | 26.605 | 26.605 | 25.740 | 0 |
| 2024-06-12 | 26.245 | 26.245 | 25.865 | 25.865 | 25.024 | 1,000 |
| 2024-06-11 | 26.535 | 26.535 | 26.535 | 26.535 | 25.673 | 0 |
| 2024-06-10 | 26.050 | 26.050 | 26.050 | 26.050 | 25.203 | 0 |
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.