Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 27.535 | 27.695 | 27.105 | 27.125 | 26.243 | 12,469 |
| 2024-09-04 | 28.440 | 28.650 | 27.535 | 27.535 | 26.640 | 14,927 |
| 2024-09-03 | 29.160 | 29.160 | 27.930 | 28.150 | 27.235 | 17,319 |
| 2024-09-02 | 28.000 | 29.255 | 28.000 | 29.000 | 28.057 | 24,837 |
| 2024-08-30 | 28.920 | 29.000 | 28.255 | 28.255 | 27.336 | 329,358 |
| 2024-08-29 | 29.000 | 29.125 | 28.815 | 29.070 | 28.125 | 9,871 |
| 2024-08-28 | 29.225 | 29.500 | 28.745 | 28.745 | 27.810 | 17,512 |
| 2024-08-27 | 28.995 | 29.285 | 28.545 | 29.000 | 28.057 | 38,337 |
| 2024-08-26 | 29.470 | 29.470 | 28.795 | 29.000 | 28.057 | 12,819 |
| 2024-08-23 | 29.750 | 29.750 | 29.210 | 29.475 | 28.516 | 12,042 |
| 2024-08-22 | 30.000 | 30.000 | 29.650 | 29.650 | 28.686 | 21,032 |
| 2024-08-21 | 29.800 | 30.155 | 29.435 | 29.910 | 28.937 | 16,775 |
| 2024-08-20 | 30.900 | 30.900 | 29.685 | 29.705 | 28.739 | 18,014 |
| 2024-08-19 | 30.965 | 31.100 | 30.570 | 30.825 | 29.823 | 26,277 |
| 2024-08-16 | 31.050 | 31.200 | 30.025 | 30.090 | 29.111 | 35,216 |
| 2024-08-15 | 29.770 | 30.310 | 29.625 | 30.000 | 29.024 | 16,934 |
| 2024-08-14 | 29.500 | 29.800 | 29.335 | 29.570 | 28.608 | 9,835 |
| 2024-08-13 | 27.600 | 29.535 | 27.600 | 29.035 | 28.091 | 36,084 |
| 2024-08-12 | 27.000 | 27.790 | 27.000 | 27.555 | 26.659 | 5,982 |
| 2024-08-09 | 27.000 | 27.200 | 26.850 | 26.940 | 26.064 | 5,954 |
| 2024-08-08 | 27.100 | 27.100 | 26.685 | 26.940 | 26.064 | 10,448 |
| 2024-08-07 | 26.350 | 27.345 | 26.350 | 27.000 | 26.122 | 9,148 |
| 2024-08-06 | 26.000 | 26.585 | 26.000 | 26.330 | 25.474 | 5,720 |
| 2024-08-05 | 26.150 | 26.405 | 24.700 | 25.965 | 25.121 | 19,756 |
| 2024-08-02 | 27.850 | 27.850 | 27.000 | 27.050 | 26.170 | 40,260 |
| 2024-08-01 | 28.000 | 28.000 | 27.410 | 27.590 | 26.693 | 18,311 |
| 2024-07-31 | 26.100 | 28.595 | 26.100 | 27.865 | 26.959 | 14,974 |
| 2024-07-30 | 26.800 | 26.800 | 25.765 | 26.200 | 25.348 | 16,072 |
| 2024-07-29 | 26.700 | 27.000 | 26.300 | 26.300 | 25.445 | 6,117 |
| 2024-07-26 | 26.025 | 26.490 | 26.025 | 26.490 | 25.629 | 3,532 |
| 2024-07-25 | 26.285 | 26.285 | 25.600 | 26.025 | 25.179 | 11,349 |
| 2024-07-24 | 26.000 | 26.305 | 25.585 | 26.100 | 25.251 | 63,353 |
| 2024-07-23 | 25.520 | 25.850 | 25.520 | 25.750 | 24.913 | 4,602 |
| 2024-07-22 | 26.065 | 26.170 | 25.435 | 25.435 | 24.608 | 5,130 |
| 2024-07-19 | 26.065 | 26.345 | 25.790 | 25.790 | 24.951 | 5,355 |
| 2024-07-18 | 26.545 | 26.590 | 25.600 | 26.045 | 25.198 | 12,421 |
| 2024-07-17 | 26.900 | 27.575 | 25.925 | 25.925 | 25.082 | 9,387 |
| 2024-07-16 | 26.845 | 27.200 | 26.740 | 26.940 | 26.064 | 10,824 |
| 2024-07-15 | 27.480 | 27.930 | 26.530 | 26.700 | 25.832 | 10,479 |
| 2024-07-12 | 26.750 | 27.585 | 26.750 | 27.370 | 26.480 | 14,666 |
| 2024-07-11 | 26.480 | 26.920 | 26.020 | 26.750 | 25.880 | 36,007 |
| 2024-07-10 | 26.525 | 26.545 | 26.345 | 26.440 | 25.580 | 13,332 |
| 2024-07-09 | 27.240 | 27.240 | 26.350 | 26.525 | 25.662 | 9,376 |
| 2024-07-08 | 27.340 | 27.740 | 26.930 | 27.240 | 26.354 | 25,616 |
| 2024-07-05 | 27.485 | 27.810 | 27.000 | 27.290 | 26.403 | 35,768 |
| 2024-07-04 | 25.515 | 27.130 | 25.170 | 27.045 | 26.166 | 24,003 |
| 2024-07-03 | 25.600 | 25.640 | 25.300 | 25.470 | 24.642 | 15,809 |
| 2024-07-02 | 26.260 | 26.640 | 25.060 | 25.310 | 24.487 | 29,865 |
| 2024-07-01 | 27.400 | 27.400 | 26.000 | 26.320 | 25.464 | 16,573 |
| 2024-06-28 | 24.850 | 26.470 | 24.670 | 26.460 | 25.600 | 46,781 |
| 2024-06-27 | 25.595 | 25.595 | 24.540 | 24.970 | 24.158 | 28,793 |
| 2024-06-26 | 25.000 | 25.750 | 25.000 | 25.500 | 24.671 | 17,107 |
| 2024-06-25 | 26.020 | 26.075 | 24.505 | 25.000 | 24.187 | 19,735 |
| 2024-06-24 | 26.415 | 26.700 | 26.140 | 26.140 | 25.290 | 13,102 |
| 2024-06-21 | 26.290 | 26.425 | 25.705 | 26.265 | 25.411 | 29,412 |
| 2024-06-20 | 25.650 | 26.235 | 25.500 | 26.235 | 25.382 | 14,241 |
| 2024-06-19 | 25.790 | 25.870 | 25.450 | 25.500 | 24.671 | 52,424 |
| 2024-06-18 | 25.110 | 25.800 | 24.930 | 25.720 | 24.884 | 6,199 |
| 2024-06-17 | 25.400 | 26.025 | 25.350 | 25.350 | 24.526 | 9,433 |
| 2024-06-14 | 26.315 | 26.315 | 24.950 | 25.615 | 24.782 | 27,025 |
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.