Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 26.550 | 26.900 | 25.500 | 25.750 | 24.913 | 40,369 |
| 2025-05-22 | 26.650 | 26.650 | 26.300 | 26.550 | 25.687 | 18,287 |
| 2025-05-21 | 26.500 | 26.750 | 26.300 | 26.650 | 25.783 | 46,912 |
| 2025-05-20 | 26.250 | 26.750 | 26.250 | 26.450 | 25.590 | 24,443 |
| 2025-05-19 | 26.600 | 26.600 | 26.100 | 26.350 | 25.493 | 12,304 |
| 2025-05-16 | 26.550 | 27.000 | 26.450 | 26.650 | 25.783 | 19,649 |
| 2025-05-15 | 26.650 | 27.000 | 26.450 | 26.750 | 25.880 | 17,605 |
| 2025-05-14 | 27.000 | 27.300 | 26.650 | 26.950 | 26.074 | 25,163 |
| 2025-05-13 | 27.200 | 27.350 | 26.700 | 27.200 | 26.315 | 43,826 |
| 2025-05-12 | 26.200 | 27.250 | 26.200 | 27.200 | 26.315 | 74,793 |
| 2025-05-09 | 25.450 | 26.800 | 25.450 | 26.550 | 25.687 | 34,415 |
| 2025-05-08 | 25.500 | 25.950 | 25.350 | 25.550 | 24.719 | 21,951 |
| 2025-05-07 | 25.450 | 25.800 | 25.200 | 25.500 | 24.671 | 29,881 |
| 2025-05-06 | 25.650 | 25.650 | 25.250 | 25.650 | 24.816 | 48,183 |
| 2025-05-05 | 25.000 | 25.750 | 24.800 | 25.550 | 24.719 | 38,050 |
| 2025-05-02 | 24.050 | 25.050 | 24.000 | 24.900 | 24.090 | 36,135 |
| 2025-04-30 | 23.700 | 24.450 | 23.700 | 23.900 | 23.123 | 44,220 |
| 2025-04-29 | 22.950 | 24.800 | 22.650 | 23.650 | 22.881 | 83,476 |
| 2025-04-28 | 22.300 | 23.250 | 22.000 | 22.550 | 21.817 | 51,236 |
| 2025-04-25 | 22.700 | 22.850 | 21.950 | 22.200 | 21.478 | 29,614 |
| 2025-04-24 | 22.800 | 23.000 | 22.400 | 22.700 | 21.962 | 26,034 |
| 2025-04-23 | 22.300 | 22.800 | 22.200 | 22.800 | 22.059 | 42,368 |
| 2025-04-22 | 22.300 | 22.300 | 21.400 | 22.150 | 21.430 | 43,644 |
| 2025-04-17 | 22.750 | 22.750 | 22.000 | 22.150 | 21.430 | 17,981 |
| 2025-04-16 | 23.200 | 23.200 | 22.250 | 22.350 | 21.623 | 37,268 |
| 2025-04-15 | 22.700 | 23.700 | 22.700 | 23.500 | 22.736 | 23,736 |
| 2025-04-14 | 21.850 | 22.800 | 21.700 | 22.700 | 21.962 | 24,414 |
| 2025-04-11 | 21.550 | 21.750 | 20.950 | 21.450 | 20.752 | 27,715 |
| 2025-04-10 | 22.750 | 22.750 | 21.250 | 21.550 | 20.849 | 30,175 |
| 2025-04-09 | 21.900 | 21.900 | 20.700 | 20.800 | 20.124 | 33,151 |
| 2025-04-08 | 22.050 | 22.250 | 21.600 | 22.000 | 21.285 | 25,614 |
| 2025-04-07 | 21.600 | 22.800 | 21.300 | 21.800 | 21.091 | 46,396 |
| 2025-04-04 | 24.000 | 24.450 | 22.615 | 22.615 | 21.880 | 69,405 |
| 2025-04-03 | 23.985 | 24.325 | 23.900 | 24.085 | 23.302 | 68,049 |
| 2025-04-02 | 24.080 | 24.790 | 23.815 | 24.505 | 23.708 | 47,374 |
| 2025-04-01 | 23.600 | 24.425 | 23.470 | 24.300 | 23.510 | 37,891 |
| 2025-03-31 | 23.045 | 23.475 | 22.405 | 23.340 | 22.581 | 25,393 |
| 2025-03-28 | 23.535 | 23.720 | 22.980 | 23.030 | 22.281 | 30,998 |
| 2025-03-27 | 23.860 | 23.860 | 23.245 | 23.535 | 22.770 | 68,074 |
| 2025-03-26 | 25.400 | 25.400 | 23.730 | 23.850 | 23.074 | 19,945 |
| 2025-03-25 | 25.100 | 25.560 | 24.885 | 25.200 | 24.381 | 15,298 |
| 2025-03-24 | 24.980 | 25.220 | 24.830 | 24.900 | 24.090 | 17,554 |
| 2025-03-21 | 25.445 | 25.450 | 24.695 | 25.055 | 24.240 | 36,043 |
| 2025-03-20 | 25.700 | 25.860 | 25.400 | 25.595 | 24.763 | 25,001 |
| 2025-03-19 | 24.565 | 25.850 | 24.400 | 25.745 | 24.908 | 38,385 |
| 2025-03-18 | 24.120 | 24.640 | 23.765 | 24.640 | 23.839 | 64,050 |
| 2025-03-17 | 24.000 | 24.220 | 23.720 | 24.000 | 23.220 | 34,604 |
| 2025-03-14 | 23.630 | 24.040 | 23.255 | 23.920 | 23.142 | 81,136 |
| 2025-03-13 | 25.000 | 25.480 | 23.315 | 23.630 | 22.862 | 157,892 |
| 2025-03-12 | 25.675 | 25.975 | 25.115 | 25.345 | 24.521 | 60,766 |
| 2025-03-11 | 25.700 | 26.020 | 25.220 | 25.395 | 24.569 | 46,071 |
| 2025-03-10 | 27.000 | 27.500 | 25.625 | 25.625 | 24.792 | 43,964 |
| 2025-03-07 | 25.875 | 26.400 | 25.225 | 26.250 | 25.396 | 35,736 |
| 2025-03-06 | 26.200 | 26.445 | 25.745 | 25.910 | 25.067 | 25,161 |
| 2025-03-05 | 26.255 | 27.130 | 25.920 | 26.100 | 25.251 | 11,182 |
| 2025-03-04 | 26.235 | 26.985 | 25.760 | 25.995 | 25.150 | 56,072 |
| 2025-03-03 | 27.625 | 28.265 | 26.610 | 26.610 | 25.745 | 21,160 |
| 2025-02-28 | 27.450 | 28.855 | 27.350 | 27.390 | 26.499 | 194,426 |
| 2025-02-27 | 27.135 | 27.640 | 26.650 | 27.420 | 26.528 | 98,166 |
| 2025-02-26 | 26.600 | 26.915 | 26.445 | 26.550 | 25.687 | 21,883 |
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.