Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.280	18.440	17.820	17.960	17.597	95,089
2026-04-29	18.240	18.520	18.120	18.300	17.930	47,168
2026-04-28	18.300	18.300	17.760	18.200	17.832	96,875
2026-04-27	18.420	18.700	18.100	18.160	17.793	40,182
2026-04-24	18.280	18.760	18.280	18.420	18.048	131,294
2026-04-23	18.460	18.740	18.080	18.240	17.871	205,030
2026-04-22	18.560	18.700	18.320	18.620	18.243	104,786
2026-04-21	17.960	18.760	17.960	18.700	18.322	165,754
2026-04-20	17.900	18.100	17.600	17.960	17.597	73,352
2026-04-17	17.220	18.800	17.080	18.100	17.734	162,217
2026-04-16	16.060	17.100	16.000	17.020	16.676	141,924
2026-04-15	15.440	15.820	15.440	15.800	15.480	118,830
2026-04-14	15.160	15.600	15.140	15.400	15.089	115,319
2026-04-13	14.340	15.180	14.280	14.980	14.677	106,606
2026-04-10	14.260	14.860	14.260	14.600	14.305	143,249
2026-04-09	15.120	15.160	14.060	14.360	14.070	174,554
2026-04-08	15.420	15.560	15.200	15.260	14.951	130,238
2026-04-07	14.680	15.140	14.560	14.640	14.344	94,417
2026-04-02	14.600	14.600	14.120	14.580	14.285	104,946
2026-04-01	14.740	14.800	14.400	14.700	14.403	120,359
2026-03-31	14.080	14.460	14.080	14.380	14.089	151,952
2026-03-30	13.960	14.020	13.700	13.980	13.697	191,533
2026-03-27	14.360	14.460	13.920	13.960	13.678	126,377
2026-03-26	14.460	14.700	14.260	14.380	14.089	153,690
2026-03-25	14.500	14.820	14.360	14.440	14.148	99,286
2026-03-24	14.600	14.700	14.260	14.320	14.030	126,856
2026-03-23	14.500	15.100	14.220	14.560	14.266	112,680
2026-03-20	15.080	15.080	14.600	14.620	14.324	247,056
2026-03-19	15.000	15.540	14.900	15.040	14.736	169,396
2026-03-18	15.520	15.520	15.020	15.020	14.716	125,533
2026-03-17	15.680	15.740	15.460	15.480	15.167	168,224
2026-03-16	15.840	15.900	15.420	15.620	15.304	53,850
2026-03-13	16.300	16.340	15.760	15.860	15.539	80,710
2026-03-12	15.620	16.580	15.560	16.020	15.696	104,444
2026-03-11	16.120	16.300	15.760	15.940	15.618	70,872
2026-03-10	16.640	16.880	16.100	16.160	15.833	73,351
2026-03-09	16.720	16.840	16.380	16.580	16.245	50,844
2026-03-06	16.200	17.000	16.140	16.940	16.597	156,074
2026-03-05	16.060	16.600	15.640	16.220	15.892	116,955
2026-03-04	15.760	16.500	15.760	16.140	15.814	91,906
2026-03-03	15.840	15.940	15.580	15.760	15.441	108,572
2026-03-02	16.380	16.580	15.900	16.000	15.676	111,115
2026-02-27	15.080	16.220	14.800	16.100	15.774	302,795
2026-02-26	16.160	16.220	14.000	15.300	14.991	383,031
2026-02-25	15.160	15.940	15.000	15.940	15.618	121,399
2026-02-24	15.020	15.160	14.840	15.160	14.853	195,325
2026-02-23	15.160	15.520	14.980	15.080	14.775	132,107
2026-02-20	15.500	15.720	15.020	15.400	15.089	84,354
2026-02-19	15.800	16.120	15.540	15.540	15.226	85,535
2026-02-18	15.900	15.900	15.160	15.760	15.441	154,746
2026-02-17	16.020	16.060	15.440	15.860	15.539	108,820
2026-02-16	16.760	16.800	16.020	16.020	15.696	96,631
2026-02-13	17.080	17.180	16.300	16.400	16.068	88,881
2026-02-12	17.600	17.700	16.840	17.020	16.676	78,258
2026-02-11	18.420	18.700	17.300	17.300	16.950	126,243
2026-02-10	18.600	18.900	18.320	18.640	18.263	78,954
2026-02-09	18.820	19.000	18.480	18.600	18.224	74,215
2026-02-06	19.020	19.060	17.800	18.560	18.185	95,769
2026-02-05	19.080	19.280	18.340	18.660	18.283	59,920
2026-02-04	18.660	19.380	18.560	19.000	18.616	195,377

← NewerPage 3 of 11 · 639 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.