Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.450	20.450	18.460	18.460	18.087	148,885
2026-02-02	19.940	20.550	19.680	20.450	20.036	73,056
2026-01-30	20.100	20.450	20.050	20.050	19.645	53,955
2026-01-29	21.500	21.500	20.150	20.150	19.743	103,682
2026-01-28	21.400	21.550	21.000	21.400	20.967	56,083
2026-01-27	22.000	22.250	21.200	21.400	20.967	70,442
2026-01-26	21.550	21.800	21.050	21.650	21.212	43,272
2026-01-23	21.000	21.450	20.650	21.400	20.967	45,066
2026-01-22	20.950	21.400	20.700	21.000	20.575	42,453
2026-01-21	21.050	21.350	20.350	20.650	20.232	77,831
2026-01-20	21.300	21.750	21.000	21.000	20.575	72,547
2026-01-19	21.300	21.500	21.000	21.500	21.065	56,230
2026-01-16	22.400	22.650	21.350	21.500	21.065	73,780
2026-01-15	22.400	22.550	22.000	22.550	22.094	59,858
2026-01-14	22.900	23.000	22.250	22.400	21.947	71,751
2026-01-13	23.500	23.650	22.900	23.100	22.633	234,606
2026-01-12	22.900	23.000	22.450	22.850	22.388	59,290
2026-01-09	23.600	23.600	22.750	22.950	22.486	59,695
2026-01-08	23.500	23.750	23.150	23.350	22.878	50,465
2026-01-07	23.450	23.650	23.250	23.450	22.976	85,047
2026-01-06	23.300	23.400	22.650	23.350	22.878	66,362
2026-01-05	23.300	23.450	22.750	23.250	22.780	63,096
2026-01-02	23.750	24.100	23.050	23.150	22.682	61,560
2025-12-31	23.450	23.700	23.400	23.600	23.123	23,221
2025-12-30	23.400	23.600	23.150	23.450	22.976	28,079
2025-12-29	22.900	23.600	22.850	23.300	22.829	49,110
2025-12-24	22.900	22.900	22.500	22.650	22.192	14,209
2025-12-23	22.650	22.800	22.450	22.500	22.045	107,338
2025-12-22	22.150	22.650	22.050	22.650	22.192	56,656
2025-12-19	21.350	22.300	21.200	22.250	21.800	87,993
2025-12-18	21.300	21.500	21.050	21.350	20.918	32,671
2025-12-17	21.850	21.850	21.100	21.150	20.722	34,252
2025-12-16	21.700	21.800	21.350	21.650	21.212	38,093
2025-12-15	22.000	22.350	21.600	21.800	21.359	100,737
2025-12-12	21.050	21.500	20.900	21.100	20.673	34,317
2025-12-11	20.900	21.500	20.850	21.100	20.673	31,282
2025-12-10	21.100	21.100	20.650	20.900	20.477	55,109
2025-12-09	21.850	21.950	21.100	21.100	20.673	43,237
2025-12-08	21.150	21.900	21.100	21.850	21.408	64,853
2025-12-05	21.350	22.050	20.600	21.150	20.722	53,449
2025-12-04	20.000	21.500	19.860	21.350	20.918	37,466
2025-12-03	20.650	21.150	20.550	20.700	20.281	46,998
2025-12-02	20.850	21.000	20.650	20.650	20.232	58,252
2025-12-01	21.000	21.000	20.500	21.000	20.575	50,015
2025-11-28	20.900	21.650	20.600	21.300	20.869	40,085
2025-11-27	20.300	20.900	20.300	20.900	20.477	67,349
2025-11-26	19.700	20.800	19.700	20.800	20.379	59,162
2025-11-25	20.050	20.150	19.660	20.050	19.645	34,187
2025-11-24	19.860	20.500	19.640	20.050	19.645	172,588
2025-11-21	19.620	20.200	19.480	19.800	19.400	112,194
2025-11-20	19.700	20.050	19.660	19.740	19.341	65,257
2025-11-19	19.020	19.820	19.020	19.580	19.184	42,485
2025-11-18	19.060	19.220	18.740	19.020	18.635	60,616
2025-11-17	20.150	20.150	19.400	19.500	19.106	29,362
2025-11-14	20.200	20.200	19.420	20.000	19.596	53,155
2025-11-13	19.940	20.250	19.780	20.000	19.596	47,719
2025-11-12	20.100	20.100	19.700	19.940	19.537	44,102
2025-11-11	20.200	20.450	19.600	20.100	19.694	54,170
2025-11-10	19.700	20.400	19.700	20.000	19.596	46,360
2025-11-07	19.400	19.680	19.300	19.500	19.106	43,505

← NewerPage 4 of 5 · 254 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.