Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	19.600	19.880	19.220	19.220	18.831	56,064
2025-11-05	20.100	20.100	19.340	19.620	19.223	78,181
2025-11-04	20.000	20.300	19.720	20.300	19.889	82,006
2025-11-03	20.400	20.950	20.100	20.200	19.792	57,541
2025-10-31	20.500	20.600	20.200	20.400	19.987	34,962
2025-10-30	21.200	21.700	20.200	20.300	19.889	92,253
2025-10-29	21.850	22.050	21.000	21.200	20.771	94,177
2025-10-28	22.150	22.200	21.750	21.850	21.408	52,255
2025-10-27	22.000	22.300	21.850	22.150	21.702	40,706
2025-10-24	21.900	22.150	21.600	21.850	21.408	53,454
2025-10-23	21.650	22.000	21.600	21.800	21.359	114,231
2025-10-22	21.100	21.700	20.700	21.700	21.261	176,864
2025-10-21	20.400	21.950	20.400	21.400	20.967	78,804
2025-10-20	19.700	20.200	19.640	20.200	19.792	50,107
2025-10-17	19.780	20.100	19.580	19.580	19.184	95,629
2025-10-16	19.640	19.880	19.320	19.880	19.478	44,972
2025-10-15	20.000	20.200	19.640	19.640	19.243	68,033
2025-10-14	19.900	20.150	19.620	19.700	19.302	91,948
2025-10-13	19.800	20.600	19.800	20.100	19.694	104,593
2025-10-10	20.700	21.050	19.720	19.720	19.321	56,282
2025-10-09	20.950	21.200	20.650	20.800	20.379	84,133
2025-10-08	20.650	21.100	20.600	20.800	20.379	88,892
2025-10-07	19.780	20.850	19.780	20.700	20.281	67,609
2025-10-06	19.820	20.000	19.140	19.800	19.400	45,613
2025-10-03	20.000	20.200	19.580	19.820	19.419	83,932
2025-10-02	19.800	20.300	19.540	19.940	19.537	76,237
2025-10-01	19.380	19.820	19.280	19.660	19.262	64,865
2025-09-30	19.320	19.780	19.320	19.540	19.145	61,998
2025-09-29	19.160	19.680	18.980	19.460	19.066	63,265
2025-09-26	19.760	19.800	19.040	19.160	18.773	79,159
2025-09-25	19.100	19.780	19.000	19.760	19.360	63,415
2025-09-24	19.220	19.360	19.020	19.080	18.694	88,863
2025-09-23	19.500	19.640	19.220	19.260	18.871	88,654
2025-09-22	18.560	19.580	18.560	19.420	19.027	93,994
2025-09-19	18.880	19.160	18.560	18.560	18.185	145,481
2025-09-18	17.980	19.140	17.900	19.000	18.616	85,425
2025-09-17	17.600	18.100	17.600	17.980	17.616	50,455
2025-09-16	17.520	17.920	17.500	17.600	17.244	45,592
2025-09-15	18.140	18.340	17.620	17.620	17.264	75,277
2025-09-12	18.060	18.500	18.000	18.240	17.871	80,896
2025-09-11	18.200	18.620	18.060	18.140	17.773	93,683
2025-09-10	18.200	18.460	18.140	18.200	17.832	63,506
2025-09-09	17.760	18.300	17.760	18.200	17.832	77,345
2025-09-08	17.680	17.960	17.560	17.860	17.499	42,301
2025-09-05	17.700	17.900	17.500	17.680	17.322	45,138
2025-09-04	17.700	17.820	17.400	17.400	17.048	51,126
2025-09-03	18.100	18.340	17.580	17.600	17.244	47,289
2025-09-02	18.400	18.960	18.000	18.000	17.636	93,641
2025-09-01	18.360	18.820	18.360	18.460	18.087	54,617
2025-08-29	18.600	18.800	18.360	18.360	17.989	75,004
2025-08-28	18.120	18.780	18.120	18.580	18.204	47,349
2025-08-27	18.000	18.240	17.800	18.180	17.812	33,330
2025-08-26	17.940	18.040	17.680	18.000	17.636	154,109
2025-08-25	18.020	18.260	18.000	18.120	17.754	43,165
2025-08-22	18.060	18.240	17.960	18.200	17.832	47,854
2025-08-21	17.900	18.060	17.820	18.060	17.695	37,220
2025-08-20	18.280	18.280	17.800	17.900	17.538	80,624
2025-08-19	18.000	18.180	17.740	18.100	17.734	94,797
2025-08-18	17.960	18.200	17.720	17.900	17.538	80,025
2025-08-15	18.000	18.100	17.700	17.860	17.499	44,681

← NewerPage 5 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.