Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 18.000 | 18.100 | 17.700 | 17.860 | 17.499 | 44,681 |
| 2025-08-14 | 18.100 | 18.180 | 17.880 | 18.000 | 17.636 | 39,856 |
| 2025-08-13 | 18.100 | 18.240 | 17.840 | 18.000 | 17.636 | 169,914 |
| 2025-08-12 | 18.540 | 18.540 | 17.900 | 18.000 | 17.636 | 68,461 |
| 2025-08-11 | 18.780 | 18.980 | 18.480 | 18.580 | 18.204 | 37,520 |
| 2025-08-08 | 18.720 | 18.980 | 18.580 | 18.720 | 18.341 | 57,132 |
| 2025-08-07 | 18.720 | 19.340 | 18.700 | 19.000 | 18.616 | 123,622 |
| 2025-08-06 | 19.000 | 19.260 | 18.640 | 18.720 | 18.341 | 47,925 |
| 2025-08-05 | 19.480 | 19.660 | 19.040 | 19.040 | 18.655 | 43,382 |
| 2025-08-04 | 20.450 | 20.450 | 19.360 | 19.380 | 18.988 | 59,318 |
| 2025-08-01 | 21.400 | 21.400 | 19.980 | 20.350 | 19.938 | 127,063 |
| 2025-07-31 | 22.650 | 22.850 | 20.750 | 21.300 | 20.869 | 201,658 |
| 2025-07-30 | 22.200 | 23.000 | 22.050 | 22.850 | 22.388 | 44,062 |
| 2025-07-29 | 22.300 | 22.500 | 21.900 | 21.900 | 21.457 | 38,481 |
| 2025-07-28 | 22.100 | 22.550 | 22.000 | 22.300 | 21.849 | 70,233 |
| 2025-07-25 | 21.900 | 22.050 | 21.600 | 21.850 | 21.408 | 45,121 |
| 2025-07-24 | 23.150 | 23.300 | 21.900 | 22.250 | 21.800 | 76,621 |
| 2025-07-23 | 22.800 | 23.400 | 22.700 | 23.150 | 22.682 | 23,979 |
| 2025-07-22 | 23.200 | 23.250 | 22.450 | 22.700 | 22.241 | 52,789 |
| 2025-07-21 | 23.150 | 23.300 | 23.050 | 23.200 | 22.731 | 27,137 |
| 2025-07-18 | 23.200 | 23.450 | 23.050 | 23.050 | 22.584 | 19,280 |
| 2025-07-17 | 23.300 | 23.550 | 22.900 | 23.100 | 22.633 | 25,877 |
| 2025-07-16 | 22.950 | 23.300 | 22.850 | 23.150 | 22.682 | 16,071 |
| 2025-07-15 | 22.950 | 23.300 | 22.800 | 22.950 | 22.486 | 34,576 |
| 2025-07-14 | 22.250 | 23.000 | 22.250 | 22.900 | 22.437 | 42,460 |
| 2025-07-11 | 23.000 | 23.000 | 22.350 | 22.500 | 22.045 | 35,940 |
| 2025-07-10 | 22.900 | 23.300 | 22.750 | 22.750 | 22.290 | 17,161 |
| 2025-07-09 | 22.900 | 22.950 | 22.500 | 22.800 | 22.339 | 49,890 |
| 2025-07-08 | 22.400 | 23.100 | 22.250 | 22.950 | 22.486 | 31,633 |
| 2025-07-07 | 23.200 | 23.200 | 22.250 | 22.250 | 21.800 | 43,214 |
| 2025-07-04 | 24.000 | 24.100 | 23.150 | 23.250 | 22.780 | 63,526 |
| 2025-07-03 | 24.000 | 24.000 | 22.700 | 23.500 | 23.025 | 54,149 |
| 2025-07-02 | 25.000 | 25.000 | 22.850 | 22.850 | 22.388 | 66,183 |
| 2025-07-01 | 24.150 | 24.150 | 23.750 | 24.000 | 23.515 | 21,837 |
| 2025-06-30 | 23.800 | 24.000 | 23.600 | 23.700 | 23.221 | 28,841 |
| 2025-06-27 | 23.600 | 24.100 | 23.550 | 23.850 | 23.368 | 255,050 |
| 2025-06-26 | 24.100 | 24.200 | 23.000 | 23.450 | 22.976 | 54,173 |
| 2025-06-25 | 24.950 | 25.100 | 24.100 | 24.150 | 23.662 | 50,833 |
| 2025-06-24 | 24.850 | 25.150 | 24.700 | 24.950 | 24.445 | 27,480 |
| 2025-06-23 | 24.650 | 25.000 | 24.500 | 24.700 | 23.897 | 25,547 |
| 2025-06-20 | 24.800 | 25.100 | 24.650 | 24.850 | 24.042 | 51,890 |
| 2025-06-19 | 24.500 | 25.200 | 24.150 | 24.800 | 23.994 | 36,064 |
| 2025-06-18 | 24.500 | 24.800 | 24.100 | 24.500 | 23.703 | 62,326 |
| 2025-06-17 | 24.700 | 24.950 | 24.600 | 24.700 | 23.897 | 29,679 |
| 2025-06-16 | 25.450 | 25.450 | 24.700 | 25.000 | 24.187 | 47,499 |
| 2025-06-13 | 25.200 | 25.750 | 24.900 | 25.400 | 24.574 | 34,878 |
| 2025-06-12 | 26.000 | 26.000 | 25.200 | 25.500 | 24.671 | 14,906 |
| 2025-06-11 | 25.900 | 25.900 | 25.350 | 25.500 | 24.671 | 14,310 |
| 2025-06-10 | 25.200 | 25.800 | 25.200 | 25.550 | 24.719 | 18,055 |
| 2025-06-09 | 25.950 | 25.950 | 25.300 | 25.350 | 24.526 | 15,988 |
| 2025-06-06 | 25.300 | 26.000 | 25.300 | 25.950 | 25.106 | 27,143 |
| 2025-06-05 | 26.050 | 26.250 | 25.150 | 25.500 | 24.671 | 42,747 |
| 2025-06-04 | 25.200 | 25.850 | 25.050 | 25.850 | 25.009 | 56,927 |
| 2025-06-03 | 24.700 | 25.200 | 24.450 | 25.100 | 24.284 | 51,944 |
| 2025-06-02 | 24.300 | 24.850 | 24.100 | 24.650 | 23.848 | 41,854 |
| 2025-05-30 | 25.200 | 25.250 | 24.200 | 24.500 | 23.703 | 98,784 |
| 2025-05-29 | 25.450 | 25.600 | 25.050 | 25.050 | 24.235 | 47,010 |
| 2025-05-28 | 25.800 | 26.400 | 24.850 | 25.250 | 24.429 | 30,829 |
| 2025-05-27 | 25.950 | 26.350 | 25.050 | 25.800 | 24.961 | 61,659 |
| 2025-05-26 | 26.050 | 26.450 | 25.900 | 26.000 | 25.154 | 13,367 |
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.