Planisware SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.650 | 26.850 | 25.850 | 25.900 | 25.900 | 52,794 |
| 2026-10-15 | 25.700 | 26.600 | 25.500 | 26.400 | 26.400 | 56,968 |
| 2026-10-14 | 26.200 | 26.200 | 25.050 | 25.700 | 25.700 | 63,619 |
| 2026-10-13 | 25.300 | 26.100 | 25.250 | 26.100 | 26.100 | 45,935 |
| 2026-10-12 | 25.050 | 25.600 | 24.750 | 25.400 | 25.400 | 66,510 |
| 2026-10-09 | 24.450 | 25.250 | 24.450 | 25.050 | 25.050 | 42,755 |
| 2026-10-08 | 24.600 | 24.800 | 24.100 | 24.300 | 24.300 | 49,734 |
| 2026-10-07 | 24.950 | 25.150 | 24.200 | 24.500 | 24.500 | 40,412 |
| 2026-10-06 | 25.100 | 25.650 | 24.900 | 25.150 | 25.150 | 57,106 |
| 2026-10-05 | 24.700 | 25.350 | 24.700 | 25.050 | 25.050 | 58,245 |
| 2026-10-02 | 24.750 | 24.750 | 24.350 | 24.500 | 24.500 | 131,919 |
| 2026-10-01 | 23.850 | 25.000 | 23.550 | 24.550 | 24.550 | 72,844 |
| 2026-09-30 | 24.050 | 24.050 | 23.550 | 23.950 | 23.950 | 45,402 |
| 2026-09-29 | 24.200 | 24.350 | 23.750 | 23.950 | 23.950 | 73,814 |
| 2026-09-28 | 23.850 | 24.550 | 23.750 | 24.050 | 24.050 | 60,029 |
| 2026-09-25 | 23.750 | 24.200 | 23.500 | 24.200 | 24.200 | 71,731 |
| 2026-09-24 | 24.100 | 24.200 | 23.700 | 23.750 | 23.750 | 69,572 |
| 2026-09-23 | 23.350 | 24.400 | 23.350 | 24.400 | 24.400 | 84,228 |
| 2026-09-22 | 23.650 | 24.450 | 23.350 | 23.550 | 23.550 | 82,617 |
| 2026-09-21 | 23.550 | 23.800 | 23.450 | 23.650 | 23.650 | 71,776 |
| 2026-09-18 | 23.600 | 23.900 | 23.200 | 23.200 | 23.200 | 144,236 |
Page 1 of 1 · 21 trading days
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.