Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 314.00 | 314.00 | 314.00 | 314.00 | 299.33 | 10,103 |
| 2024-08-19 | 313.00 | 314.00 | 313.00 | 313.00 | 298.37 | 57 |
| 2024-08-16 | 313.00 | 313.00 | 313.00 | 313.00 | 298.37 | 22 |
| 2024-08-15 | 314.00 | 314.00 | 312.00 | 313.00 | 298.37 | 150 |
| 2024-08-14 | 314.00 | 314.00 | 312.00 | 314.00 | 299.33 | 188 |
| 2024-08-13 | 312.00 | 314.00 | 311.00 | 314.00 | 299.33 | 134 |
| 2024-08-12 | 312.00 | 314.00 | 310.00 | 314.00 | 299.33 | 356 |
| 2024-08-09 | 313.00 | 313.00 | 311.00 | 312.00 | 297.42 | 121 |
| 2024-08-08 | 312.00 | 313.00 | 305.00 | 313.00 | 298.37 | 1,394 |
| 2024-08-07 | 314.00 | 314.00 | 313.00 | 314.00 | 299.33 | 199 |
| 2024-08-06 | 313.00 | 315.00 | 311.00 | 314.00 | 299.33 | 85 |
| 2024-08-05 | 312.00 | 315.00 | 309.00 | 315.00 | 300.28 | 511 |
| 2024-08-02 | 314.00 | 314.00 | 310.00 | 314.00 | 299.33 | 205 |
| 2024-07-31 | 311.00 | 313.00 | 310.00 | 312.00 | 297.42 | 217 |
| 2024-07-30 | 310.00 | 312.00 | 309.00 | 312.00 | 297.42 | 230 |
| 2024-07-29 | 306.00 | 312.00 | 306.00 | 312.00 | 297.42 | 421 |
| 2024-07-26 | 305.00 | 306.00 | 305.00 | 306.00 | 291.70 | 80 |
| 2024-07-25 | 305.00 | 307.00 | 304.00 | 307.00 | 292.66 | 207 |
| 2024-07-24 | 305.00 | 306.00 | 305.00 | 306.00 | 291.70 | 215 |
| 2024-07-23 | 306.00 | 306.00 | 306.00 | 306.00 | 291.70 | 31 |
| 2024-07-22 | 305.00 | 306.00 | 305.00 | 306.00 | 291.70 | 113 |
| 2024-07-19 | 305.00 | 306.00 | 305.00 | 306.00 | 291.70 | 42 |
| 2024-07-18 | 304.00 | 306.00 | 304.00 | 306.00 | 291.70 | 18 |
| 2024-07-17 | 306.00 | 306.00 | 304.00 | 306.00 | 291.70 | 399 |
| 2024-07-16 | 306.00 | 306.00 | 306.00 | 306.00 | 291.70 | 1 |
| 2024-07-15 | 305.00 | 306.00 | 304.00 | 306.00 | 291.70 | 241 |
| 2024-07-12 | 305.00 | 306.00 | 302.00 | 306.00 | 291.70 | 293 |
| 2024-07-11 | 304.00 | 305.00 | 303.00 | 305.00 | 290.75 | 361 |
| 2024-07-10 | 304.00 | 304.00 | 304.00 | 304.00 | 289.80 | 239 |
| 2024-07-09 | 304.00 | 305.00 | 303.00 | 305.00 | 290.75 | 85 |
| 2024-07-08 | 303.00 | 305.00 | 302.00 | 305.00 | 290.75 | 109 |
| 2024-07-05 | 303.00 | 305.00 | 303.00 | 304.00 | 289.80 | 66 |
| 2024-07-04 | 303.00 | 303.00 | 301.00 | 303.00 | 288.84 | 17,594 |
| 2024-07-03 | 302.00 | 303.00 | 301.00 | 303.00 | 288.84 | 72 |
| 2024-07-02 | 301.00 | 302.00 | 299.00 | 302.00 | 287.89 | 236 |
| 2024-07-01 | 303.00 | 303.00 | 299.00 | 301.00 | 286.94 | 326 |
| 2024-06-28 | 299.00 | 302.00 | 299.00 | 302.00 | 287.89 | 496 |
| 2024-06-27 | 296.00 | 298.00 | 295.00 | 297.00 | 283.12 | 863 |
| 2024-06-26 | 294.00 | 294.00 | 291.00 | 294.00 | 280.26 | 351 |
| 2024-06-25 | 293.00 | 296.00 | 292.00 | 296.00 | 282.17 | 837 |
| 2024-06-24 | 293.00 | 295.00 | 293.00 | 295.00 | 281.22 | 58 |
| 2024-06-21 | 295.00 | 295.00 | 293.00 | 293.00 | 279.31 | 201 |
| 2024-06-20 | 296.00 | 297.00 | 296.00 | 296.00 | 282.17 | 166 |
| 2024-06-19 | 294.00 | 297.00 | 294.00 | 296.00 | 282.17 | 129 |
| 2024-06-18 | 294.00 | 294.00 | 294.00 | 294.00 | 280.26 | 6 |
| 2024-06-17 | 294.00 | 295.00 | 291.00 | 294.00 | 280.26 | 692 |
| 2024-06-14 | 299.00 | 299.00 | 294.00 | 296.00 | 282.17 | 2,753 |
| 2024-06-13 | 298.00 | 300.00 | 296.00 | 299.00 | 285.03 | 1,235 |
| 2024-06-12 | 298.00 | 300.00 | 296.00 | 300.00 | 285.98 | 582 |
| 2024-06-11 | 300.00 | 300.00 | 299.00 | 300.00 | 285.98 | 101 |
| 2024-06-10 | 299.00 | 300.00 | 296.00 | 300.00 | 285.98 | 60 |
| 2024-06-07 | 298.00 | 299.00 | 298.00 | 299.00 | 285.03 | 699 |
| 2024-06-06 | 296.00 | 298.00 | 295.00 | 298.00 | 284.08 | 318 |
| 2024-06-05 | 296.00 | 298.00 | 296.00 | 298.00 | 284.08 | 208 |
| 2024-06-04 | 298.00 | 298.00 | 296.00 | 298.00 | 284.08 | 28 |
| 2024-06-03 | 298.00 | 298.00 | 298.00 | 298.00 | 284.08 | 5 |
| 2024-05-31 | 296.00 | 298.00 | 296.00 | 298.00 | 284.08 | 86 |
| 2024-05-30 | 298.00 | 298.00 | 298.00 | 298.00 | 284.08 | 4 |
| 2024-05-29 | 298.00 | 298.00 | 298.00 | 298.00 | 284.08 | 198 |
| 2024-05-28 | 299.00 | 300.00 | 297.00 | 300.00 | 285.98 | 439 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 10.0000 CHF |
| 2025-04-08 | 9.0000 CHF |
| 2024-04-09 | 8.0000 CHF |
| 2023-04-11 | 7.0000 CHF |
| 2022-04-12 | 7.0000 CHF |
| 2021-04-07 | 6.0000 CHF |
| 2020-04-15 | 6.0000 CHF |
| 2019-04-23 | 5.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.