Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.000 | 23.950 | 23.000 | 23.675 | 22.905 | 23,456 |
| 2024-11-27 | 23.370 | 23.500 | 22.865 | 23.000 | 22.252 | 20,276 |
| 2024-11-26 | 23.945 | 23.950 | 23.445 | 23.445 | 22.683 | 14,806 |
| 2024-11-25 | 23.460 | 23.955 | 22.830 | 23.945 | 23.166 | 91,472 |
| 2024-11-22 | 22.380 | 22.915 | 22.140 | 22.760 | 22.020 | 47,345 |
| 2024-11-21 | 22.400 | 22.600 | 22.110 | 22.140 | 21.420 | 11,296 |
| 2024-11-20 | 21.565 | 22.255 | 21.565 | 22.255 | 21.531 | 17,317 |
| 2024-11-19 | 22.355 | 22.390 | 21.315 | 21.565 | 20.864 | 29,393 |
| 2024-11-18 | 22.830 | 22.920 | 22.240 | 22.355 | 21.628 | 10,077 |
| 2024-11-15 | 23.150 | 23.155 | 22.685 | 22.690 | 21.952 | 19,508 |
| 2024-11-14 | 23.500 | 23.965 | 23.205 | 23.300 | 22.542 | 17,829 |
| 2024-11-13 | 23.000 | 23.535 | 22.820 | 23.500 | 22.736 | 17,727 |
| 2024-11-12 | 23.430 | 23.430 | 22.595 | 22.850 | 22.107 | 17,722 |
| 2024-11-11 | 23.000 | 23.685 | 23.000 | 23.430 | 22.668 | 12,557 |
| 2024-11-08 | 22.695 | 23.265 | 22.450 | 23.000 | 22.252 | 20,823 |
| 2024-11-07 | 21.800 | 23.055 | 21.655 | 22.730 | 21.991 | 26,792 |
| 2024-11-06 | 21.680 | 22.000 | 21.455 | 21.730 | 21.023 | 17,927 |
| 2024-11-05 | 21.800 | 22.060 | 21.680 | 21.680 | 20.975 | 14,660 |
| 2024-11-04 | 22.150 | 22.400 | 21.800 | 21.800 | 21.091 | 45,800 |
| 2024-11-01 | 22.400 | 22.500 | 21.880 | 22.220 | 21.497 | 29,947 |
| 2024-10-31 | 22.480 | 22.650 | 22.230 | 22.330 | 21.604 | 22,821 |
| 2024-10-30 | 23.245 | 23.255 | 22.500 | 22.500 | 21.768 | 22,958 |
| 2024-10-29 | 23.400 | 23.665 | 23.330 | 23.400 | 22.639 | 11,498 |
| 2024-10-28 | 23.955 | 24.220 | 23.275 | 23.275 | 22.518 | 23,393 |
| 2024-10-25 | 23.600 | 23.930 | 23.445 | 23.805 | 23.031 | 10,143 |
| 2024-10-24 | 23.620 | 24.000 | 23.310 | 23.645 | 22.876 | 28,683 |
| 2024-10-23 | 23.700 | 24.150 | 22.100 | 23.845 | 23.070 | 163,572 |
| 2024-10-22 | 26.475 | 26.715 | 26.265 | 26.330 | 25.474 | 31,769 |
| 2024-10-21 | 26.505 | 27.100 | 26.205 | 26.325 | 25.469 | 15,689 |
| 2024-10-18 | 26.940 | 27.400 | 26.340 | 26.505 | 25.643 | 12,504 |
| 2024-10-17 | 26.600 | 26.940 | 26.300 | 26.940 | 26.064 | 17,957 |
| 2024-10-16 | 26.960 | 26.960 | 26.545 | 26.660 | 25.793 | 10,779 |
| 2024-10-15 | 26.800 | 27.690 | 26.800 | 26.810 | 25.938 | 18,245 |
| 2024-10-14 | 26.600 | 26.850 | 26.120 | 26.650 | 25.783 | 58,906 |
| 2024-10-11 | 26.500 | 27.050 | 25.835 | 26.830 | 25.957 | 16,239 |
| 2024-10-10 | 26.905 | 27.150 | 26.270 | 26.360 | 25.503 | 43,862 |
| 2024-10-09 | 27.110 | 27.210 | 26.750 | 27.095 | 26.214 | 12,535 |
| 2024-10-08 | 26.865 | 27.000 | 26.600 | 26.800 | 25.928 | 3,849 |
| 2024-10-07 | 27.340 | 27.420 | 26.700 | 26.865 | 25.991 | 26,966 |
| 2024-10-04 | 27.000 | 27.505 | 27.000 | 27.110 | 26.228 | 16,340 |
| 2024-10-03 | 27.650 | 27.650 | 27.035 | 27.035 | 26.156 | 11,038 |
| 2024-10-02 | 27.500 | 27.740 | 27.350 | 27.500 | 26.606 | 25,672 |
| 2024-10-01 | 27.830 | 28.300 | 27.450 | 27.500 | 26.606 | 13,885 |
| 2024-09-30 | 28.085 | 28.085 | 27.510 | 27.825 | 26.920 | 16,531 |
| 2024-09-27 | 27.950 | 28.335 | 27.790 | 27.935 | 27.027 | 20,526 |
| 2024-09-26 | 28.000 | 28.390 | 27.780 | 27.955 | 27.046 | 16,817 |
| 2024-09-25 | 27.000 | 27.665 | 27.000 | 27.405 | 26.514 | 19,008 |
| 2024-09-24 | 28.120 | 28.365 | 26.945 | 27.070 | 26.190 | 22,389 |
| 2024-09-23 | 27.390 | 28.455 | 27.390 | 28.120 | 27.206 | 34,161 |
| 2024-09-20 | 27.920 | 27.975 | 27.400 | 27.485 | 26.591 | 23,871 |
| 2024-09-19 | 26.980 | 27.715 | 26.975 | 27.530 | 26.635 | 20,990 |
| 2024-09-18 | 26.750 | 26.915 | 26.600 | 26.750 | 25.880 | 50,675 |
| 2024-09-17 | 27.180 | 27.180 | 26.750 | 26.750 | 25.880 | 34,318 |
| 2024-09-16 | 26.995 | 27.355 | 26.955 | 27.180 | 26.296 | 32,555 |
| 2024-09-13 | 26.810 | 27.835 | 26.810 | 27.175 | 26.291 | 20,943 |
| 2024-09-12 | 26.500 | 27.110 | 26.500 | 26.885 | 26.011 | 50,232 |
| 2024-09-11 | 26.865 | 27.190 | 26.750 | 26.955 | 26.078 | 36,478 |
| 2024-09-10 | 26.895 | 27.030 | 26.685 | 27.030 | 26.151 | 40,392 |
| 2024-09-09 | 26.510 | 27.160 | 26.510 | 26.750 | 25.880 | 28,342 |
| 2024-09-06 | 26.150 | 27.050 | 26.100 | 26.750 | 25.880 | 203,471 |
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.