Planisware SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	27.000	27.150	26.520	26.520	25.658	24,844
2025-02-24	27.360	27.555	26.960	27.000	26.122	22,311
2025-02-21	27.600	27.660	27.340	27.410	26.519	15,592
2025-02-20	27.940	27.940	27.265	27.335	26.446	13,353
2025-02-19	28.035	28.145	27.760	27.790	26.886	21,083
2025-02-18	28.400	28.445	28.000	28.090	27.177	20,353
2025-02-17	28.600	28.640	28.265	28.335	27.414	13,928
2025-02-14	28.930	28.930	28.335	28.435	27.510	14,512
2025-02-13	29.160	29.500	28.670	28.855	27.917	34,638
2025-02-12	29.495	29.605	28.780	28.900	27.960	18,682
2025-02-11	29.300	29.420	28.995	29.350	28.396	14,619
2025-02-10	29.425	29.800	29.280	29.300	28.347	31,752
2025-02-07	29.690	29.825	29.100	29.500	28.541	31,473
2025-02-06	29.500	29.990	28.835	29.540	28.579	41,330
2025-02-05	29.210	29.390	28.810	29.315	28.362	36,031
2025-02-04	28.810	29.260	28.580	29.260	28.308	10,545
2025-02-03	29.000	29.000	28.200	28.890	27.951	31,581
2025-01-31	29.560	29.625	29.145	29.145	28.197	20,715
2025-01-30	28.850	29.605	28.805	29.420	28.463	36,209
2025-01-29	28.500	28.895	28.310	28.815	27.878	20,248
2025-01-28	26.650	28.550	26.635	28.400	27.476	61,043
2025-01-27	26.935	26.935	26.335	26.500	25.638	10,580
2025-01-24	26.910	27.090	26.485	27.085	26.204	17,311
2025-01-23	27.535	27.535	26.325	26.650	25.783	24,931
2025-01-22	27.000	28.200	27.000	27.450	26.557	30,458
2025-01-21	26.530	27.060	26.445	27.060	26.180	15,795
2025-01-20	26.650	27.095	26.460	26.460	25.600	11,578
2025-01-17	26.070	26.500	26.015	26.500	25.638	14,815
2025-01-16	26.020	26.240	25.810	25.920	25.077	11,205
2025-01-15	25.490	26.200	25.300	26.095	25.246	96,191
2025-01-14	25.640	25.675	25.230	25.230	24.410	13,716
2025-01-13	24.575	25.385	24.385	25.385	24.559	38,747
2025-01-10	25.950	26.060	24.950	24.950	24.139	27,305
2025-01-09	26.360	26.660	25.950	25.950	25.106	25,568
2025-01-08	27.120	27.120	26.435	26.435	25.575	23,584
2025-01-07	27.075	27.225	26.775	26.970	26.093	26,646
2025-01-06	27.295	27.500	26.850	27.075	26.195	27,176
2025-01-03	27.280	27.435	26.995	27.000	26.122	24,627
2025-01-02	28.000	28.000	26.890	27.160	26.277	22,842
2024-12-31	27.715	28.120	27.700	28.120	27.206	13,383
2024-12-30	28.555	28.555	27.470	27.515	26.620	12,683
2024-12-27	28.295	28.660	28.105	28.445	27.520	13,695
2024-12-24	27.740	28.460	27.740	28.190	27.273	14,129
2024-12-23	27.340	27.950	27.015	27.590	26.693	15,853
2024-12-20	26.995	27.525	26.810	27.345	26.456	468,358
2024-12-19	27.300	27.300	26.890	27.070	26.190	14,206
2024-12-18	27.450	27.710	27.225	27.280	26.393	11,681
2024-12-17	26.710	27.510	26.560	27.450	26.557	20,904
2024-12-16	27.355	27.585	26.365	26.565	25.701	83,621
2024-12-13	27.250	27.825	27.020	27.355	26.465	29,846
2024-12-12	27.535	27.700	26.505	27.060	26.180	60,532
2024-12-11	27.800	28.190	27.425	27.550	26.654	184,738
2024-12-10	27.405	27.900	27.255	27.800	26.896	51,796
2024-12-09	27.120	27.710	26.905	27.535	26.640	19,345
2024-12-06	26.990	27.550	26.580	27.270	26.383	32,487
2024-12-05	26.060	27.305	25.815	27.160	26.277	57,882
2024-12-04	25.060	26.490	25.060	26.210	25.358	44,912
2024-12-03	24.700	24.750	24.415	24.750	23.945	35,841
2024-12-02	24.055	24.865	23.935	24.410	23.616	30,119
2024-11-29	23.600	24.180	23.600	24.160	23.374	22,326

← NewerPage 8 of 11 · 640 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.