Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 26.050 | 26.050 | 26.050 | 26.050 | 25.203 | 0 |
| 2024-06-06 | 24.815 | 25.550 | 24.815 | 25.535 | 24.705 | 2,226 |
| 2024-06-05 | 25.340 | 25.340 | 25.340 | 25.340 | 24.517 | 0 |
| 2024-06-04 | 25.470 | 25.470 | 25.470 | 25.470 | 24.642 | 0 |
| 2024-06-03 | 24.725 | 24.725 | 24.725 | 24.725 | 23.922 | 0 |
| 2024-05-31 | 24.725 | 24.725 | 24.725 | 24.725 | 23.922 | 0 |
| 2024-05-30 | 24.675 | 24.675 | 24.675 | 24.675 | 23.873 | 0 |
| 2024-05-29 | 24.250 | 24.250 | 24.250 | 24.250 | 23.462 | 0 |
| 2024-05-28 | 23.845 | 23.845 | 23.845 | 23.845 | 23.070 | 0 |
| 2024-05-27 | 23.845 | 23.845 | 23.845 | 23.845 | 23.070 | 30 |
| 2024-05-24 | 22.755 | 22.755 | 22.755 | 22.755 | 22.016 | 0 |
| 2024-05-23 | 22.690 | 22.690 | 22.690 | 22.690 | 21.953 | 0 |
| 2024-05-22 | 22.940 | 22.940 | 22.940 | 22.940 | 22.195 | 0 |
| 2024-05-21 | 23.275 | 23.275 | 23.275 | 23.275 | 22.519 | 0 |
| 2024-05-20 | 22.905 | 22.905 | 22.905 | 22.905 | 22.161 | 0 |
| 2024-05-17 | 23.265 | 23.265 | 23.265 | 23.265 | 22.509 | 0 |
| 2024-05-16 | 22.640 | 22.640 | 22.640 | 22.640 | 21.904 | 0 |
| 2024-05-15 | 22.330 | 22.330 | 22.330 | 22.330 | 21.604 | 0 |
| 2024-05-14 | 22.575 | 22.575 | 22.575 | 22.575 | 21.841 | 0 |
| 2024-05-13 | 23.235 | 23.235 | 23.235 | 23.235 | 22.480 | 0 |
| 2024-05-10 | 23.470 | 23.470 | 23.470 | 23.470 | 22.707 | 0 |
| 2024-05-09 | 23.485 | 23.485 | 23.485 | 23.485 | 22.722 | 0 |
| 2024-05-08 | 23.295 | 23.295 | 23.295 | 23.295 | 22.538 | 0 |
| 2024-05-07 | 23.830 | 23.830 | 23.830 | 23.830 | 23.056 | 0 |
| 2024-05-06 | 21.455 | 21.455 | 21.455 | 21.455 | 20.758 | 0 |
| 2024-05-03 | 21.625 | 21.625 | 21.455 | 21.455 | 20.758 | 482 |
| 2024-05-02 | 20.650 | 21.250 | 20.650 | 21.250 | 20.559 | 377 |
| 2024-04-30 | 20.650 | 20.650 | 20.650 | 20.650 | 19.979 | 0 |
| 2024-04-29 | 20.280 | 20.280 | 20.280 | 20.280 | 19.621 | 0 |
| 2024-04-26 | 20.250 | 20.250 | 20.250 | 20.250 | 19.592 | 0 |
| 2024-04-25 | 20.215 | 20.215 | 20.215 | 20.215 | 19.558 | 0 |
| 2024-04-24 | 20.215 | 20.215 | 20.215 | 20.215 | 19.558 | 0 |
← NewerPage 11 of 11 · 632 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.