Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.150	20.300	20.050	20.050	20.050	0
2026-07-23	19.860	20.150	19.860	20.100	20.100	0
2026-07-22	19.940	20.300	19.940	20.200	20.200	0
2026-07-21	20.650	20.650	19.420	19.420	19.420	0
2026-07-20	20.850	20.950	20.800	20.950	20.950	273
2026-07-17	21.150	21.150	21.000	21.000	21.000	0
2026-07-16	21.400	21.400	20.850	21.050	21.050	0
2026-07-15	20.450	21.400	20.450	21.400	21.400	127
2026-07-14	20.750	20.900	20.100	20.100	20.100	243
2026-07-13	20.700	20.950	20.600	20.950	20.950	0
2026-07-10	20.650	21.000	20.650	20.650	20.650	0
2026-07-09	20.550	20.650	20.450	20.650	20.650	0
2026-07-08	21.100	21.100	20.300	20.450	20.450	0
2026-07-07	21.900	21.900	21.450	21.450	21.450	0
2026-07-06	21.800	21.900	21.700	21.800	21.800	0
2026-07-03	21.150	21.700	21.150	21.700	21.700	0
2026-07-02	20.650	20.950	20.450	20.950	20.950	0
2026-07-01	18.500	20.650	18.500	20.650	20.650	1,170
2026-06-30	18.260	18.260	17.980	18.120	18.120	0
2026-06-29	18.380	18.600	18.320	18.320	18.320	722
2026-06-26	17.660	18.100	17.640	18.100	18.100	722
2026-06-25	17.620	17.960	17.620	17.820	17.820	0
2026-06-24	17.760	17.880	17.680	17.700	17.700	288
2026-06-23	18.040	18.200	17.940	17.940	17.940	2,350
2026-06-22	17.440	17.460	17.280	17.400	17.400	722
2026-06-19	17.880	18.080	17.820	17.820	17.460	0
2026-06-18	18.460	18.460	17.900	17.900	17.538	0
2026-06-17	18.800	18.800	18.320	18.480	18.107	0
2026-06-16	18.660	19.060	18.660	18.680	18.303	0
2026-06-15	18.740	18.740	18.520	18.660	18.283	0
2026-06-12	18.380	18.380	18.020	18.060	17.695	33
2026-06-11	18.620	18.620	18.080	18.080	17.715	782
2026-06-10	19.280	19.280	18.400	18.920	18.538	0
2026-06-09	19.160	19.300	19.120	19.300	18.910	0
2026-06-08	19.000	19.380	19.000	19.240	18.851	722
2026-06-05	20.050	20.450	19.580	19.580	19.184	0
2026-06-04	19.560	20.150	19.560	20.000	19.596	1,083
2026-06-03	19.920	19.960	19.560	19.560	19.165	0
2026-06-02	20.350	21.000	19.820	19.820	19.420	722
2026-06-01	19.460	20.400	19.460	20.400	19.988	1,805
2026-05-29	18.780	19.660	18.780	19.500	19.106	1,793
2026-05-28	18.500	18.860	18.500	18.860	18.479	722
2026-05-27	18.780	18.820	18.640	18.640	18.263	0
2026-05-26	18.740	18.760	18.520	18.660	18.283	722
2026-05-25	18.800	18.820	18.740	18.820	18.440	0
2026-05-22	18.400	18.560	18.380	18.560	18.185	722
2026-05-21	18.480	18.480	18.200	18.320	17.950	0
2026-05-20	18.760	18.760	18.300	18.500	18.126	722
2026-05-19	17.940	19.360	17.940	19.060	18.675	2,259
2026-05-18	17.200	17.480	16.880	17.480	17.127	0
2026-05-15	16.880	17.220	16.880	17.020	16.676	722
2026-05-14	16.760	16.800	16.660	16.660	16.323	0
2026-05-13	16.820	16.880	16.800	16.800	16.461	0
2026-05-12	17.160	17.160	16.720	16.820	16.480	0
2026-05-11	17.680	17.680	17.440	17.440	17.088	0
2026-05-08	17.940	18.040	17.800	17.800	17.440	0
2026-05-07	17.900	18.020	17.860	17.860	17.499	0
2026-05-06	18.820	18.860	18.240	18.240	17.872	0
2026-05-05	18.320	18.420	18.140	18.140	17.774	0
2026-05-04	18.340	18.560	18.340	18.560	18.185	0

← NewerPage 2 of 3 · 129 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.