Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.400 | 22.400 | 22.400 | 22.400 | 21.672 | 0 |
| 2024-11-21 | 22.400 | 22.600 | 22.200 | 22.400 | 21.672 | 0 |
| 2024-11-20 | 21.800 | 22.200 | 21.800 | 22.200 | 21.479 | 0 |
| 2024-11-19 | 22.400 | 22.400 | 22.000 | 22.000 | 21.285 | 0 |
| 2024-11-18 | 22.800 | 22.800 | 22.400 | 22.400 | 21.672 | 0 |
| 2024-11-15 | 23.200 | 23.200 | 23.000 | 23.000 | 22.253 | 0 |
| 2024-11-14 | 24.000 | 24.000 | 23.600 | 23.600 | 22.833 | 0 |
| 2024-11-13 | 22.800 | 23.200 | 22.800 | 23.200 | 22.446 | 0 |
| 2024-11-12 | 23.400 | 23.400 | 23.000 | 23.000 | 22.253 | 0 |
| 2024-11-11 | 23.000 | 23.600 | 23.000 | 23.600 | 22.833 | 0 |
| 2024-11-08 | 22.800 | 23.200 | 22.800 | 23.200 | 22.446 | 0 |
| 2024-11-07 | 21.800 | 22.800 | 21.800 | 22.800 | 22.059 | 0 |
| 2024-11-06 | 21.800 | 21.800 | 21.800 | 21.800 | 21.092 | 0 |
| 2024-11-05 | 22.000 | 22.000 | 22.000 | 22.000 | 21.285 | 0 |
| 2024-11-04 | 22.200 | 22.200 | 22.200 | 22.200 | 21.479 | 0 |
| 2024-11-01 | 22.400 | 22.400 | 22.000 | 22.000 | 21.285 | 0 |
| 2024-10-31 | 22.800 | 22.800 | 22.600 | 22.600 | 21.866 | 0 |
| 2024-10-30 | 23.200 | 23.200 | 23.000 | 23.000 | 22.253 | 0 |
| 2024-10-29 | 23.400 | 23.600 | 23.400 | 23.400 | 22.640 | 0 |
| 2024-10-28 | 24.000 | 24.000 | 23.600 | 23.600 | 22.833 | 0 |
| 2024-10-25 | 23.800 | 23.800 | 23.600 | 23.800 | 23.027 | 0 |
| 2024-10-24 | 23.800 | 23.800 | 23.600 | 23.800 | 23.027 | 0 |
| 2024-10-23 | 23.000 | 23.800 | 23.000 | 23.800 | 23.027 | 0 |
| 2024-10-22 | 26.400 | 26.600 | 26.400 | 26.600 | 25.736 | 0 |
| 2024-10-21 | 26.800 | 26.800 | 26.600 | 26.600 | 25.736 | 0 |
| 2024-10-18 | 26.800 | 27.400 | 26.800 | 27.200 | 26.316 | 0 |
| 2024-10-17 | 26.800 | 26.800 | 26.600 | 26.600 | 25.736 | 0 |
| 2024-10-16 | 27.000 | 27.000 | 26.600 | 26.800 | 25.929 | 0 |
| 2024-10-15 | 27.000 | 27.600 | 27.000 | 27.400 | 26.510 | 0 |
| 2024-10-14 | 26.800 | 26.800 | 26.400 | 26.400 | 25.542 | 0 |
| 2024-10-11 | 26.600 | 26.800 | 26.000 | 26.800 | 25.929 | 6 |
| 2024-10-10 | 27.200 | 27.200 | 26.800 | 26.800 | 25.929 | 0 |
| 2024-10-09 | 27.200 | 27.200 | 27.000 | 27.000 | 26.123 | 0 |
| 2024-10-08 | 26.800 | 27.000 | 26.800 | 27.000 | 26.123 | 0 |
| 2024-10-07 | 27.600 | 27.600 | 26.800 | 27.200 | 26.316 | 2 |
| 2024-10-04 | 27.200 | 27.600 | 27.200 | 27.400 | 26.510 | 0 |
| 2024-10-03 | 27.600 | 27.600 | 27.400 | 27.400 | 26.510 | 0 |
| 2024-10-02 | 27.800 | 27.800 | 27.400 | 27.600 | 26.703 | 0 |
| 2024-10-01 | 28.000 | 28.200 | 28.000 | 28.200 | 27.284 | 0 |
| 2024-09-30 | 28.000 | 28.000 | 27.600 | 27.600 | 26.703 | 0 |
| 2024-09-27 | 28.000 | 28.200 | 27.800 | 28.000 | 27.090 | 0 |
| 2024-09-26 | 27.800 | 28.200 | 27.800 | 28.200 | 27.284 | 392 |
| 2024-09-25 | 27.200 | 27.800 | 27.200 | 27.800 | 26.897 | 0 |
| 2024-09-24 | 28.400 | 28.400 | 27.400 | 27.400 | 26.510 | 0 |
| 2024-09-23 | 27.600 | 28.400 | 27.600 | 28.400 | 27.477 | 0 |
| 2024-09-20 | 27.800 | 28.000 | 27.800 | 28.000 | 27.090 | 0 |
| 2024-09-19 | 27.000 | 27.400 | 27.000 | 27.400 | 26.510 | 0 |
| 2024-09-18 | 26.800 | 26.800 | 26.800 | 26.800 | 25.929 | 0 |
| 2024-09-17 | 27.200 | 27.200 | 27.000 | 27.200 | 26.316 | 0 |
| 2024-09-16 | 27.200 | 27.200 | 27.200 | 27.200 | 26.316 | 0 |
| 2024-09-13 | 27.000 | 27.800 | 27.000 | 27.000 | 26.123 | 81 |
| 2024-09-12 | 26.800 | 26.800 | 26.600 | 26.800 | 25.929 | 0 |
| 2024-09-11 | 27.200 | 27.200 | 26.800 | 27.000 | 26.123 | 0 |
| 2024-09-10 | 26.800 | 27.000 | 26.800 | 27.000 | 26.123 | 0 |
| 2024-09-09 | 26.800 | 26.800 | 26.800 | 26.800 | 25.929 | 0 |
| 2024-09-06 | 26.600 | 27.000 | 26.600 | 27.000 | 26.123 | 0 |
| 2024-09-05 | 27.600 | 27.600 | 27.200 | 27.200 | 26.316 | 0 |
| 2024-09-04 | 28.200 | 28.200 | 28.000 | 28.000 | 27.090 | 0 |
| 2024-09-03 | 29.200 | 29.200 | 28.200 | 28.200 | 27.284 | 0 |
| 2024-09-02 | 28.800 | 29.000 | 28.800 | 29.000 | 28.058 | 0 |
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.