Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.140	18.300	17.980	17.980	17.617	0
2026-04-29	18.320	18.460	18.200	18.460	18.087	0
2026-04-28	18.060	18.240	18.060	18.180	17.813	521
2026-04-27	18.380	18.580	18.380	18.400	18.028	0
2026-04-24	18.640	18.680	18.460	18.680	18.303	722
2026-04-23	18.600	18.740	18.420	18.420	18.048	0
2026-04-22	18.440	18.620	18.440	18.480	18.107	722
2026-04-21	18.140	18.580	18.140	18.500	18.126	0
2026-04-20	17.760	18.040	17.760	17.880	17.519	0
2026-04-17	17.180	18.740	17.180	18.740	18.361	0
2026-04-16	16.180	17.080	16.180	17.080	16.735	661
2026-04-15	15.520	15.700	15.520	15.700	15.383	0
2026-04-14	15.160	15.520	15.160	15.420	15.109	1,383
2026-04-13	14.400	14.640	14.400	14.640	14.344	0
2026-04-10	14.500	14.780	14.500	14.560	14.266	1,473
2026-04-09	14.980	15.020	14.680	14.680	14.383	0
2026-04-08	15.340	15.520	15.240	15.240	14.932	1,368
2026-04-07	14.720	15.060	14.720	14.920	14.619	722
2026-04-02	14.480	14.480	14.220	14.220	13.933	0
2026-04-01	14.820	14.820	14.600	14.640	14.344	0
2026-03-31	14.160	14.400	14.160	14.400	14.109	0
2026-03-30	13.860	13.880	13.800	13.880	13.600	0
2026-03-27	14.420	14.420	13.980	13.980	13.698	0
2026-03-26	14.380	14.600	14.380	14.600	14.305	0
2026-03-25	14.500	14.780	14.500	14.580	14.286	1,658
2026-03-24	14.720	14.720	14.460	14.460	14.168	858
2026-03-23	14.460	15.000	14.320	14.920	14.619	3,418
2026-03-20	15.020	15.020	14.660	14.740	14.442	1,458
2026-03-19	14.980	15.500	14.980	15.500	15.187	0
2026-03-18	15.380	15.420	15.260	15.260	14.952	858
2026-03-17	15.620	15.700	15.540	15.620	15.304	858
2026-03-16	15.480	15.800	15.480	15.760	15.442	858
2026-03-13	16.100	16.400	16.020	16.400	16.069	429
2026-03-12	15.700	16.340	15.700	16.340	16.010	0
2026-03-11	16.160	16.240	15.920	16.080	15.755	780
2026-03-10	16.540	16.820	16.180	16.280	15.951	1,716
2026-03-09	16.500	16.740	16.460	16.460	16.128	14
2026-03-06	16.140	16.880	16.140	16.860	16.519	5,136
2026-03-05	15.760	16.200	15.760	16.200	15.873	840
2026-03-04	16.440	16.460	16.120	16.120	15.794	3,045
2026-03-03	15.700	15.780	15.700	15.720	15.402	0
2026-03-02	16.080	16.560	16.080	16.480	16.147	2,268
2026-02-27	14.980	15.940	14.840	15.780	15.461	1,248
2026-02-26	16.020	16.020	14.560	15.040	14.736	5,242
2026-02-25	15.140	15.680	15.140	15.540	15.226	823
2026-02-24	15.140	15.140	14.940	15.060	14.756	1,692
2026-02-23	15.200	15.340	15.200	15.280	14.971	0
2026-02-20	15.540	15.700	15.280	15.660	15.344	1,229
2026-02-19	15.880	15.980	15.660	15.740	15.422	1,669
2026-02-18	15.700	15.700	15.280	15.340	15.030	0
2026-02-17	15.980	15.980	15.600	15.960	15.638	0
2026-02-16	16.680	16.680	16.180	16.180	15.853	0
2026-02-13	17.140	17.140	16.360	16.360	16.030	429
2026-02-12	17.560	17.560	16.860	16.860	16.519	0
2026-02-11	18.500	18.500	17.900	17.900	17.538	0
2026-02-10	18.620	18.780	18.400	18.600	18.224	2,145
2026-02-09	18.920	18.920	18.620	18.640	18.263	858
2026-02-06	18.280	18.940	17.980	18.820	18.440	1,702
2026-02-05	19.120	19.120	18.420	18.420	18.048	849
2026-02-04	18.940	19.220	18.680	19.160	18.773	2,670

← NewerPage 3 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.