Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.250	20.250	19.500	19.500	19.106	0
2026-02-02	19.980	20.200	19.960	20.200	19.792	0
2026-01-30	20.200	20.300	20.150	20.300	19.890	399
2026-01-29	21.250	21.250	20.350	20.350	19.939	0
2026-01-28	21.300	21.500	21.100	21.500	21.066	0
2026-01-27	21.950	22.000	21.800	21.800	21.360	0
2026-01-26	21.350	21.550	21.050	21.550	21.115	83
2026-01-23	20.900	21.150	20.800	21.150	20.723	0
2026-01-22	21.100	21.100	20.700	20.850	20.429	0
2026-01-21	21.200	21.200	20.350	21.050	20.625	0
2026-01-20	21.400	21.550	21.400	21.550	21.115	0
2026-01-19	21.100	21.300	21.100	21.300	20.870	0
2026-01-16	22.650	22.650	21.800	21.800	21.360	0
2026-01-15	22.550	22.550	22.100	22.450	21.997	0
2026-01-14	22.950	22.950	22.400	22.450	21.997	0
2026-01-13	23.150	23.400	23.000	23.150	22.682	858
2026-01-12	22.950	22.950	22.650	22.750	22.290	814
2026-01-09	23.400	23.400	23.000	23.050	22.584	0
2026-01-08	23.600	23.600	23.400	23.400	22.927	0
2026-01-07	23.500	23.550	23.450	23.450	22.976	0
2026-01-06	23.300	23.300	22.750	22.900	22.437	429
2026-01-05	23.400	23.400	23.050	23.100	22.633	0
2026-01-02	23.450	23.500	23.450	23.500	23.025	0
2025-12-30	23.550	23.550	23.200	23.200	22.731	0
2025-12-29	22.950	23.350	22.950	23.350	22.878	0
2025-12-23	22.550	22.700	22.550	22.700	22.241	0
2025-12-22	22.100	22.400	22.100	22.400	21.948	0
2025-12-19	21.400	21.900	21.400	21.900	21.458	0
2025-12-18	21.250	21.400	21.100	21.100	20.674	0
2025-12-17	21.850	21.850	21.150	21.150	20.723	0
2025-12-16	21.800	21.800	21.600	21.700	21.262	0
2025-12-15	22.000	22.250	21.850	21.850	21.409	0
2025-12-12	21.200	21.500	21.100	21.500	21.066	931
2025-12-11	21.000	21.100	21.000	21.050	20.625	0
2025-12-10	21.000	21.000	20.700	20.850	20.429	0
2025-12-09	21.800	21.800	21.500	21.500	21.066	0
2025-12-08	21.350	21.600	21.300	21.600	21.164	0
2025-12-05	21.450	22.000	20.700	20.700	20.282	517
2025-12-04	20.550	21.500	20.550	21.400	20.968	1,142
2025-12-03	20.750	21.050	20.650	20.900	20.478	517
2025-12-02	20.850	20.850	20.700	20.700	20.282	0
2025-12-01	20.850	20.850	20.600	20.600	20.184	0
2025-11-28	20.800	21.050	20.800	21.050	20.625	0
2025-11-27	20.450	20.650	20.450	20.650	20.233	0
2025-11-26	20.250	20.300	20.050	20.200	19.792	0
2025-11-25	20.200	20.200	19.760	19.800	19.400	730
2025-11-24	19.940	20.050	19.920	19.980	19.576	432
2025-11-21	19.600	20.100	19.600	20.100	19.694	7
2025-11-20	19.740	19.940	19.660	19.940	19.537	517
2025-11-19	19.080	19.700	19.080	19.700	19.302	1,034
2025-11-18	19.200	19.200	18.780	19.000	18.616	517
2025-11-17	20.100	20.100	19.500	19.500	19.106	0
2025-11-14	19.780	19.780	19.500	19.500	19.106	0
2025-11-13	20.200	20.200	20.100	20.100	19.694	0
2025-11-12	20.150	20.150	19.800	20.000	19.596	517
2025-11-11	20.150	20.200	19.720	20.150	19.743	2,274
2025-11-10	19.820	20.300	19.820	19.940	19.537	296
2025-11-07	19.440	19.520	19.360	19.520	19.126	517
2025-11-06	19.440	19.820	19.440	19.780	19.380	0
2025-11-05	19.860	19.860	19.460	19.600	19.204	0

← NewerPage 4 of 11 · 631 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.