Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.650	26.850	25.850	25.900	25.900	52,794
2026-10-15	25.700	26.600	25.500	26.400	26.400	56,968
2026-10-14	26.200	26.200	25.050	25.700	25.700	63,619
2026-10-13	25.300	26.100	25.250	26.100	26.100	45,935
2026-10-12	25.050	25.600	24.750	25.400	25.400	66,510
2026-10-09	24.450	25.250	24.450	25.050	25.050	42,755
2026-10-08	24.600	24.800	24.100	24.300	24.300	49,734
2026-10-07	24.950	25.150	24.200	24.500	24.500	40,412
2026-10-06	25.100	25.650	24.900	25.150	25.150	57,106
2026-10-05	24.700	25.350	24.700	25.050	25.050	58,245
2026-10-02	24.750	24.750	24.350	24.500	24.500	131,919
2026-10-01	23.850	25.000	23.550	24.550	24.550	72,844
2026-09-30	24.050	24.050	23.550	23.950	23.950	45,402
2026-09-29	24.200	24.350	23.750	23.950	23.950	73,814
2026-09-28	23.850	24.550	23.750	24.050	24.050	60,029
2026-09-25	23.750	24.200	23.500	24.200	24.200	71,731
2026-09-24	24.100	24.200	23.700	23.750	23.750	69,572
2026-09-23	23.350	24.400	23.350	24.400	24.400	84,228
2026-09-22	23.650	24.450	23.350	23.550	23.550	82,617
2026-09-21	23.550	23.800	23.450	23.650	23.650	71,776
2026-09-18	23.600	23.900	23.200	23.200	23.200	144,236
2026-09-17	23.700	24.000	23.350	23.550	23.550	49,088
2026-09-16	23.800	23.950	23.500	23.700	23.700	59,052
2026-09-15	23.950	24.000	23.400	23.800	23.800	63,400
2026-09-14	23.500	24.050	23.450	23.950	23.950	52,809
2026-09-11	23.200	23.550	22.900	23.400	23.400	45,204
2026-09-10	23.450	23.500	22.900	23.300	23.300	65,154
2026-09-09	23.000	23.450	22.950	23.350	23.350	90,364
2026-09-08	23.750	23.750	22.850	23.200	23.200	104,701
2026-09-07	24.500	24.500	23.750	23.750	23.750	34,168
2026-09-04	24.800	24.800	24.400	24.500	24.500	66,624
2026-09-03	24.250	24.850	24.100	24.700	24.700	47,203
2026-09-02	24.200	24.700	23.950	23.950	23.950	72,517
2026-09-01	25.000	25.150	24.650	24.700	24.700	58,798
2026-08-31	24.950	25.200	24.750	25.050	25.050	270,332
2026-08-28	24.750	25.000	24.600	24.900	24.900	71,217
2026-08-27	24.350	24.900	24.150	24.650	24.650	185,697
2026-08-26	24.850	24.850	23.700	24.150	24.150	66,031
2026-08-25	24.900	24.950	24.550	24.800	24.800	37,669
2026-08-24	25.100	25.100	24.750	24.900	24.900	40,092
2026-08-21	24.950	25.100	24.650	25.100	25.100	52,125
2026-08-20	25.000	25.100	24.650	24.850	24.850	61,928
2026-08-19	24.800	25.100	24.600	24.900	24.900	79,882
2026-08-18	24.050	25.050	23.300	24.700	24.700	71,987
2026-08-17	25.250	25.600	25.000	25.250	25.250	48,707
2026-08-14	25.400	26.050	25.200	25.600	25.600	78,621
2026-08-13	24.550	25.300	24.550	25.000	25.000	63,652
2026-08-12	25.000	25.000	24.250	24.450	24.450	48,890
2026-08-11	24.850	25.250	24.400	25.150	25.150	77,627
2026-08-10	24.600	25.100	24.400	24.750	24.750	64,011
2026-08-07	24.250	24.500	24.050	24.500	24.500	80,669
2026-08-06	24.450	24.800	23.750	24.250	24.250	100,020
2026-08-05	24.300	24.950	24.000	24.450	24.450	68,335
2026-08-04	23.450	24.100	23.150	24.100	24.100	111,176
2026-08-03	23.300	24.450	23.300	23.650	23.650	109,994
2026-07-31	22.700	23.400	22.400	23.100	23.100	94,993
2026-07-30	23.900	24.550	22.800	22.800	22.800	142,607
2026-07-29	22.900	23.400	22.800	23.200	23.200	93,140
2026-07-28	21.600	23.100	21.550	22.900	22.900	92,071
2026-07-27	20.400	21.800	20.400	21.450	21.450	79,023

Page 1 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.