Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	20.100	20.150	19.880	19.880	19.478	0
2025-11-03	20.500	20.800	20.400	20.400	19.988	0
2025-10-31	20.650	20.650	20.250	20.350	19.939	0
2025-10-30	20.950	21.550	20.250	20.250	19.841	517
2025-10-29	21.900	21.900	21.400	21.550	21.115	1,426
2025-10-28	22.000	22.150	21.950	21.950	21.507	0
2025-10-27	22.000	22.150	21.950	22.100	21.654	0
2025-10-24	22.150	22.150	21.700	21.850	21.409	0
2025-10-23	21.850	21.850	21.750	21.850	21.409	60
2025-10-22	21.350	21.400	20.750	21.400	20.968	0
2025-10-21	21.300	21.300	21.200	21.250	20.821	0
2025-10-20	19.900	19.900	19.820	19.820	19.420	0
2025-10-17	19.960	19.960	19.740	19.740	19.341	0
2025-10-16	19.620	19.780	19.480	19.780	19.380	0
2025-10-15	20.050	20.050	19.800	19.800	19.400	0
2025-10-14	19.960	20.100	19.640	19.800	19.400	0
2025-10-13	20.150	20.400	20.150	20.400	19.988	0
2025-10-10	21.000	21.000	19.800	19.800	19.400	0
2025-10-09	21.150	21.150	20.800	20.900	20.478	0
2025-10-08	20.850	20.950	20.750	20.750	20.331	0
2025-10-07	20.250	20.700	20.250	20.700	20.282	0
2025-10-06	19.680	19.940	19.200	19.940	19.537	1,940
2025-10-03	20.200	20.200	19.760	19.760	19.361	0
2025-10-02	20.050	20.150	19.660	19.660	19.263	1,034
2025-10-01	19.520	19.600	19.320	19.600	19.204	0
2025-09-30	19.580	19.700	19.580	19.700	19.302	0
2025-09-29	19.140	19.360	19.140	19.360	18.969	0
2025-09-26	19.180	19.200	19.100	19.200	18.812	0
2025-09-25	19.140	19.720	19.140	19.700	19.302	0
2025-09-24	19.300	19.340	19.140	19.280	18.891	0
2025-09-23	19.560	19.620	19.340	19.340	18.949	0
2025-09-22	18.800	19.560	18.800	19.560	19.165	0
2025-09-19	18.860	18.880	18.760	18.760	18.381	0
2025-09-18	18.220	18.920	18.200	18.920	18.538	2,508
2025-09-17	17.800	17.900	17.800	17.900	17.538	0
2025-09-16	17.820	17.900	17.680	17.680	17.323	0
2025-09-15	18.180	18.260	18.040	18.040	17.676	836
2025-09-12	18.380	18.480	18.180	18.480	18.107	0
2025-09-11	18.460	18.560	18.320	18.320	17.950	0
2025-09-10	18.280	18.440	18.280	18.400	18.028	0
2025-09-09	17.960	18.240	17.960	18.240	17.872	0
2025-09-08	17.880	17.880	17.640	17.740	17.382	0
2025-09-05	17.620	17.800	17.620	17.800	17.440	0
2025-09-04	17.740	17.740	17.420	17.420	17.068	0
2025-09-03	18.320	18.320	17.620	17.620	17.264	0
2025-09-02	18.660	18.940	18.240	18.240	17.872	1,361
2025-09-01	18.420	18.720	18.420	18.500	18.126	0
2025-08-29	18.760	18.760	18.480	18.580	18.205	0
2025-08-28	18.320	18.760	18.300	18.720	18.342	1,636
2025-08-27	18.040	18.080	17.860	18.080	17.715	0
2025-08-26	17.940	18.000	17.800	18.000	17.636	0
2025-08-25	18.120	18.200	18.120	18.200	17.832	0
2025-08-22	18.000	18.180	18.000	18.040	17.676	0
2025-08-21	17.920	17.960	17.900	17.960	17.597	0
2025-08-20	18.080	18.180	18.040	18.040	17.676	0
2025-08-19	18.060	18.060	17.940	18.060	17.695	0
2025-08-18	17.960	17.960	17.840	17.880	17.519	297
2025-08-15	18.040	18.060	17.780	17.960	17.597	0
2025-08-14	17.980	18.020	17.880	18.020	17.656	0
2025-08-13	18.100	18.100	18.040	18.040	17.676	0

← NewerPage 5 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.