Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 301.00 | 304.00 | 301.00 | 304.00 | 282.29 | 150 |
| 2024-02-23 | 302.00 | 302.00 | 302.00 | 302.00 | 280.44 | 74 |
| 2024-02-22 | 302.00 | 302.00 | 301.00 | 302.00 | 280.44 | 334 |
| 2024-02-21 | 302.00 | 302.00 | 302.00 | 302.00 | 280.44 | 81 |
| 2024-02-20 | 302.00 | 304.00 | 301.00 | 304.00 | 282.29 | 163 |
| 2024-02-19 | 302.00 | 304.00 | 302.00 | 304.00 | 282.29 | 209 |
| 2024-02-16 | 303.00 | 304.00 | 301.00 | 304.00 | 282.29 | 398 |
| 2024-02-15 | 305.00 | 305.00 | 305.00 | 305.00 | 283.22 | 33 |
| 2024-02-14 | 304.00 | 306.00 | 302.00 | 304.00 | 282.29 | 841 |
| 2024-02-13 | 304.00 | 306.00 | 302.00 | 305.00 | 283.22 | 80 |
| 2024-02-12 | 304.00 | 306.00 | 302.00 | 306.00 | 284.15 | 264 |
| 2024-02-09 | 304.00 | 305.00 | 300.00 | 304.00 | 282.29 | 560 |
| 2024-02-08 | 304.00 | 304.00 | 304.00 | 304.00 | 282.29 | 91 |
| 2024-02-07 | 306.00 | 306.00 | 305.00 | 305.00 | 283.22 | 189 |
| 2024-02-06 | 305.00 | 307.00 | 304.00 | 306.00 | 284.15 | 214 |
| 2024-02-05 | 304.00 | 307.00 | 302.00 | 306.00 | 284.15 | 942 |
| 2024-02-02 | 305.00 | 306.00 | 300.00 | 306.00 | 284.15 | 616 |
| 2024-02-01 | 307.00 | 307.00 | 307.00 | 307.00 | 285.08 | 14 |
| 2024-01-31 | 305.00 | 308.00 | 303.00 | 308.00 | 286.01 | 180 |
| 2024-01-30 | 300.00 | 308.00 | 300.00 | 307.00 | 285.08 | 359 |
| 2024-01-29 | 298.00 | 300.00 | 298.00 | 300.00 | 278.58 | 261 |
| 2024-01-26 | 298.00 | 300.00 | 298.00 | 300.00 | 278.58 | 186 |
| 2024-01-25 | 300.00 | 300.00 | 300.00 | 300.00 | 278.58 | 95 |
| 2024-01-24 | 300.00 | 300.00 | 300.00 | 300.00 | 278.58 | 143 |
| 2024-01-23 | 298.00 | 300.00 | 296.00 | 300.00 | 278.58 | 146 |
| 2024-01-22 | 300.00 | 300.00 | 298.00 | 300.00 | 278.58 | 388 |
| 2024-01-19 | 300.00 | 302.00 | 300.00 | 301.00 | 279.51 | 15,199 |
| 2024-01-18 | 297.00 | 300.00 | 297.00 | 300.00 | 278.58 | 211 |
| 2024-01-17 | 297.00 | 299.00 | 294.00 | 299.00 | 277.65 | 308 |
| 2024-01-16 | 297.00 | 299.00 | 296.00 | 299.00 | 277.65 | 280 |
| 2024-01-15 | 298.00 | 299.00 | 298.00 | 299.00 | 277.65 | 240 |
| 2024-01-12 | 298.00 | 298.00 | 293.00 | 298.00 | 276.72 | 655 |
| 2024-01-11 | 298.00 | 298.00 | 298.00 | 298.00 | 276.72 | 270 |
| 2024-01-10 | 298.00 | 298.00 | 296.00 | 298.00 | 276.72 | 318 |
| 2024-01-09 | 298.00 | 298.00 | 295.00 | 298.00 | 276.72 | 263 |
| 2024-01-08 | 297.00 | 300.00 | 292.00 | 300.00 | 278.58 | 716 |
| 2024-01-05 | 298.00 | 298.00 | 292.00 | 298.00 | 276.72 | 1,222 |
| 2024-01-04 | 297.00 | 299.00 | 296.00 | 299.00 | 277.65 | 680 |
| 2024-01-03 | 298.00 | 298.00 | 297.00 | 298.00 | 276.72 | 645 |
| 2023-12-29 | 298.00 | 300.00 | 298.00 | 300.00 | 278.58 | 63 |
| 2023-12-28 | 300.00 | 300.00 | 298.00 | 300.00 | 278.58 | 414 |
| 2023-12-27 | 298.00 | 300.00 | 298.00 | 300.00 | 278.58 | 230 |
| 2023-12-22 | 299.00 | 300.00 | 297.00 | 299.00 | 277.65 | 423 |
| 2023-12-21 | 300.00 | 300.00 | 297.00 | 299.00 | 277.65 | 151 |
| 2023-12-20 | 300.00 | 300.00 | 300.00 | 300.00 | 278.58 | 177 |
| 2023-12-19 | 298.00 | 300.00 | 297.00 | 299.00 | 277.65 | 338 |
| 2023-12-18 | 299.00 | 300.00 | 298.00 | 300.00 | 278.58 | 161 |
| 2023-12-15 | 298.00 | 298.00 | 296.00 | 297.00 | 275.79 | 790 |
| 2023-12-14 | 298.00 | 300.00 | 298.00 | 300.00 | 278.58 | 262 |
| 2023-12-13 | 300.00 | 300.00 | 298.00 | 300.00 | 278.58 | 1,062 |
| 2023-12-12 | 298.00 | 300.00 | 296.00 | 300.00 | 278.58 | 597 |
| 2023-12-11 | 300.00 | 300.00 | 296.00 | 300.00 | 278.58 | 356 |
| 2023-12-08 | 300.00 | 300.00 | 300.00 | 300.00 | 278.58 | 13 |
| 2023-12-07 | 298.00 | 298.00 | 296.00 | 298.00 | 276.72 | 421 |
| 2023-12-06 | 299.00 | 300.00 | 297.00 | 298.00 | 276.72 | 411 |
| 2023-12-05 | 296.00 | 299.00 | 295.00 | 299.00 | 277.65 | 513 |
| 2023-12-04 | 296.00 | 298.00 | 296.00 | 298.00 | 276.72 | 313 |
| 2023-12-01 | 296.00 | 298.00 | 295.00 | 298.00 | 276.72 | 4,214 |
| 2023-11-30 | 296.00 | 298.00 | 295.00 | 298.00 | 276.72 | 410 |
| 2023-11-29 | 296.00 | 298.00 | 295.00 | 298.00 | 276.72 | 191 |
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.