Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 299.00 | 299.00 | 298.00 | 299.00 | 285.03 | 320 |
| 2024-05-24 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 343 |
| 2024-05-23 | 298.00 | 299.00 | 298.00 | 299.00 | 285.03 | 103 |
| 2024-05-22 | 297.00 | 299.00 | 297.00 | 299.00 | 285.03 | 35 |
| 2024-05-21 | 300.00 | 300.00 | 298.00 | 299.00 | 285.03 | 288 |
| 2024-05-17 | 301.00 | 301.00 | 298.00 | 301.00 | 286.94 | 238 |
| 2024-05-16 | 299.00 | 301.00 | 297.00 | 301.00 | 286.94 | 206 |
| 2024-05-15 | 300.00 | 301.00 | 299.00 | 301.00 | 286.94 | 166 |
| 2024-05-14 | 301.00 | 301.00 | 301.00 | 301.00 | 286.94 | 15 |
| 2024-05-13 | 301.00 | 301.00 | 301.00 | 301.00 | 286.94 | 55 |
| 2024-05-10 | 299.00 | 301.00 | 299.00 | 301.00 | 286.94 | 133 |
| 2024-05-08 | 301.00 | 301.00 | 300.00 | 301.00 | 286.94 | 181 |
| 2024-05-07 | 301.00 | 301.00 | 299.00 | 301.00 | 286.94 | 104 |
| 2024-05-06 | 300.00 | 301.00 | 300.00 | 301.00 | 286.94 | 175 |
| 2024-05-03 | 301.00 | 301.00 | 299.00 | 301.00 | 286.94 | 110 |
| 2024-05-02 | 299.00 | 301.00 | 299.00 | 301.00 | 286.94 | 103 |
| 2024-04-30 | 300.00 | 301.00 | 300.00 | 301.00 | 286.94 | 267 |
| 2024-04-29 | 300.00 | 300.00 | 300.00 | 300.00 | 285.98 | 269 |
| 2024-04-26 | 300.00 | 300.00 | 300.00 | 300.00 | 285.98 | 333 |
| 2024-04-25 | 299.00 | 301.00 | 298.00 | 301.00 | 286.94 | 220 |
| 2024-04-24 | 300.00 | 300.00 | 300.00 | 300.00 | 285.98 | 38 |
| 2024-04-23 | 300.00 | 302.00 | 299.00 | 301.00 | 286.94 | 470 |
| 2024-04-22 | 301.00 | 302.00 | 300.00 | 301.00 | 286.94 | 167 |
| 2024-04-19 | 301.00 | 303.00 | 300.00 | 302.00 | 287.89 | 566 |
| 2024-04-18 | 302.00 | 302.00 | 299.00 | 300.00 | 285.98 | 139 |
| 2024-04-17 | 300.00 | 302.00 | 299.00 | 300.00 | 285.98 | 183 |
| 2024-04-16 | 300.00 | 302.00 | 300.00 | 300.00 | 285.98 | 364 |
| 2024-04-15 | 301.00 | 302.00 | 300.00 | 302.00 | 287.89 | 274 |
| 2024-04-12 | 301.00 | 303.00 | 300.00 | 301.00 | 286.94 | 399 |
| 2024-04-11 | 303.00 | 305.00 | 300.00 | 302.00 | 287.89 | 668 |
| 2024-04-10 | 305.00 | 305.00 | 302.00 | 303.00 | 288.84 | 242 |
| 2024-04-09 | 303.00 | 307.00 | 302.00 | 305.00 | 290.75 | 361 |
| 2024-04-08 | 309.00 | 309.00 | 306.00 | 309.00 | 286.94 | 623 |
| 2024-04-05 | 308.00 | 309.00 | 307.00 | 309.00 | 286.94 | 90 |
| 2024-04-04 | 307.00 | 310.00 | 307.00 | 310.00 | 287.86 | 197 |
| 2024-04-03 | 309.00 | 310.00 | 308.00 | 308.00 | 286.01 | 209 |
| 2024-04-02 | 308.00 | 308.00 | 308.00 | 308.00 | 286.01 | 6 |
| 2024-03-28 | 306.00 | 309.00 | 304.00 | 308.00 | 286.01 | 1,085 |
| 2024-03-27 | 308.00 | 308.00 | 306.00 | 308.00 | 286.01 | 398 |
| 2024-03-26 | 307.00 | 309.00 | 305.00 | 308.00 | 286.01 | 548 |
| 2024-03-25 | 306.00 | 308.00 | 305.00 | 308.00 | 286.01 | 227 |
| 2024-03-22 | 308.00 | 308.00 | 308.00 | 308.00 | 286.01 | 55 |
| 2024-03-21 | 304.00 | 307.00 | 304.00 | 307.00 | 285.08 | 606 |
| 2024-03-20 | 307.00 | 308.00 | 306.00 | 308.00 | 286.01 | 83 |
| 2024-03-19 | 309.00 | 309.00 | 307.00 | 309.00 | 286.94 | 30 |
| 2024-03-18 | 307.00 | 308.00 | 307.00 | 308.00 | 286.01 | 318 |
| 2024-03-15 | 304.00 | 308.00 | 302.00 | 307.00 | 285.08 | 659 |
| 2024-03-14 | 305.00 | 306.00 | 302.00 | 306.00 | 284.15 | 395 |
| 2024-03-13 | 305.00 | 307.00 | 304.00 | 307.00 | 285.08 | 281 |
| 2024-03-12 | 306.00 | 307.00 | 306.00 | 306.00 | 284.15 | 47 |
| 2024-03-11 | 303.00 | 307.00 | 303.00 | 306.00 | 284.15 | 72 |
| 2024-03-08 | 303.00 | 305.00 | 302.00 | 305.00 | 283.22 | 791 |
| 2024-03-07 | 305.00 | 305.00 | 303.00 | 305.00 | 283.22 | 780 |
| 2024-03-06 | 305.00 | 305.00 | 303.00 | 305.00 | 283.22 | 685 |
| 2024-03-05 | 304.00 | 305.00 | 304.00 | 305.00 | 283.22 | 81 |
| 2024-03-04 | 304.00 | 304.00 | 303.00 | 304.00 | 282.29 | 218 |
| 2024-03-01 | 304.00 | 304.00 | 302.00 | 304.00 | 282.29 | 118 |
| 2024-02-29 | 300.00 | 304.00 | 300.00 | 303.00 | 281.36 | 209 |
| 2024-02-28 | 302.00 | 302.00 | 301.00 | 301.00 | 279.51 | 66 |
| 2024-02-27 | 302.00 | 304.00 | 301.00 | 304.00 | 282.29 | 236 |
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.