Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 26.615 | 26.670 | 25.850 | 25.850 | 25.009 | 17,862 |
| 2024-06-12 | 26.200 | 26.700 | 25.800 | 26.700 | 25.832 | 19,253 |
| 2024-06-11 | 26.580 | 26.580 | 25.995 | 26.000 | 25.154 | 21,170 |
| 2024-06-10 | 28.045 | 28.045 | 26.300 | 26.410 | 25.551 | 11,210 |
| 2024-06-07 | 26.000 | 27.090 | 25.600 | 26.900 | 26.025 | 11,167 |
| 2024-06-06 | 24.425 | 25.960 | 24.425 | 25.960 | 25.116 | 28,655 |
| 2024-06-05 | 25.250 | 25.320 | 24.220 | 24.415 | 23.621 | 14,774 |
| 2024-06-04 | 25.535 | 25.830 | 25.045 | 25.100 | 24.284 | 13,319 |
| 2024-06-03 | 25.460 | 26.520 | 25.280 | 25.400 | 24.574 | 26,447 |
| 2024-05-31 | 24.775 | 25.255 | 24.230 | 25.190 | 24.371 | 11,935 |
| 2024-05-30 | 24.400 | 25.250 | 24.400 | 24.660 | 23.858 | 19,520 |
| 2024-05-29 | 24.395 | 24.800 | 24.130 | 24.800 | 23.994 | 55,359 |
| 2024-05-28 | 24.860 | 25.250 | 24.020 | 24.020 | 23.239 | 50,438 |
| 2024-05-27 | 23.610 | 24.015 | 23.580 | 24.015 | 23.234 | 16,395 |
| 2024-05-24 | 22.800 | 23.605 | 22.620 | 23.435 | 22.673 | 19,568 |
| 2024-05-23 | 22.675 | 22.910 | 22.200 | 22.910 | 22.165 | 96,262 |
| 2024-05-22 | 22.780 | 22.935 | 22.400 | 22.630 | 21.894 | 14,946 |
| 2024-05-21 | 23.035 | 23.250 | 22.755 | 22.780 | 22.039 | 11,453 |
| 2024-05-20 | 22.920 | 23.200 | 22.745 | 23.025 | 22.276 | 10,553 |
| 2024-05-17 | 23.340 | 23.340 | 22.500 | 22.800 | 22.059 | 24,352 |
| 2024-05-16 | 22.655 | 23.650 | 22.510 | 23.400 | 22.639 | 33,851 |
| 2024-05-15 | 22.230 | 22.785 | 21.995 | 22.655 | 21.918 | 97,821 |
| 2024-05-14 | 22.590 | 22.700 | 21.500 | 22.270 | 21.546 | 42,317 |
| 2024-05-13 | 23.995 | 23.995 | 22.510 | 22.600 | 21.865 | 12,719 |
| 2024-05-10 | 24.000 | 24.000 | 22.470 | 22.895 | 22.150 | 18,741 |
| 2024-05-09 | 23.355 | 23.585 | 22.700 | 22.830 | 22.088 | 3,825 |
| 2024-05-08 | 23.110 | 23.460 | 23.000 | 23.200 | 22.446 | 20,738 |
| 2024-05-07 | 22.280 | 24.380 | 22.280 | 22.830 | 22.088 | 54,260 |
| 2024-05-06 | 22.800 | 22.800 | 22.070 | 22.285 | 21.560 | 15,173 |
| 2024-05-03 | 23.175 | 25.400 | 21.405 | 22.080 | 21.362 | 40,284 |
| 2024-05-02 | 20.550 | 21.250 | 20.550 | 21.130 | 20.443 | 25,388 |
| 2024-04-30 | 20.500 | 20.650 | 20.100 | 20.485 | 19.819 | 28,576 |
| 2024-04-29 | 20.500 | 20.800 | 20.400 | 20.800 | 20.124 | 21,815 |
| 2024-04-26 | 20.300 | 20.300 | 20.000 | 20.300 | 19.640 | 29,779 |
| 2024-04-25 | 20.560 | 20.605 | 20.300 | 20.300 | 19.640 | 17,356 |
| 2024-04-24 | 20.200 | 20.595 | 20.140 | 20.470 | 19.804 | 68,046 |
| 2024-04-23 | 20.300 | 20.420 | 20.005 | 20.080 | 19.427 | 41,839 |
| 2024-04-22 | 20.545 | 20.825 | 20.000 | 20.355 | 19.693 | 93,012 |
| 2024-04-19 | 20.160 | 20.295 | 19.750 | 19.900 | 19.253 | 257,899 |
| 2024-04-18 | 21.010 | 21.265 | 19.306 | 20.090 | 19.437 | 2,515,211 |
← NewerPage 11 of 11 · 640 trading days
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.