Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 314.00 | 314.00 | 310.00 | 312.00 | 283.20 | 223 |
| 2023-03-10 | 312.00 | 312.00 | 312.00 | 312.00 | 283.20 | 117 |
| 2023-03-09 | 312.00 | 312.00 | 310.00 | 312.00 | 283.20 | 166 |
| 2023-03-08 | 310.00 | 312.00 | 309.00 | 312.00 | 283.20 | 658 |
| 2023-03-07 | 310.00 | 312.00 | 310.00 | 312.00 | 283.20 | 494 |
| 2023-03-06 | 312.00 | 312.00 | 310.00 | 312.00 | 283.20 | 312 |
| 2023-03-03 | 312.00 | 312.00 | 312.00 | 312.00 | 283.20 | 94 |
| 2023-03-02 | 312.00 | 312.00 | 310.00 | 312.00 | 283.20 | 428 |
| 2023-03-01 | 313.00 | 313.00 | 311.00 | 313.00 | 284.11 | 188 |
| 2023-02-28 | 311.00 | 313.00 | 310.00 | 313.00 | 284.11 | 849 |
| 2023-02-27 | 312.00 | 313.00 | 312.00 | 312.00 | 283.20 | 1,208 |
| 2023-02-24 | 310.00 | 312.00 | 309.00 | 312.00 | 283.20 | 1,014 |
| 2023-02-23 | 311.00 | 313.00 | 311.00 | 312.00 | 283.20 | 404 |
| 2023-02-22 | 312.00 | 313.00 | 311.00 | 312.00 | 283.20 | 273 |
| 2023-02-21 | 311.00 | 313.00 | 310.00 | 313.00 | 284.11 | 264 |
| 2023-02-20 | 313.00 | 313.00 | 310.00 | 313.00 | 284.11 | 348 |
| 2023-02-17 | 311.00 | 313.00 | 311.00 | 313.00 | 284.11 | 198 |
| 2023-02-16 | 311.00 | 312.00 | 308.00 | 312.00 | 283.20 | 937 |
| 2023-02-15 | 313.00 | 313.00 | 313.00 | 313.00 | 284.11 | 168 |
| 2023-02-14 | 313.00 | 313.00 | 311.00 | 312.00 | 283.20 | 250 |
| 2023-02-13 | 312.00 | 313.00 | 309.00 | 313.00 | 284.11 | 62 |
| 2023-02-10 | 312.00 | 312.00 | 310.00 | 312.00 | 283.20 | 583 |
| 2023-02-09 | 310.00 | 312.00 | 309.00 | 312.00 | 283.20 | 347 |
| 2023-02-08 | 310.00 | 312.00 | 310.00 | 311.00 | 282.29 | 699 |
| 2023-02-07 | 311.00 | 312.00 | 310.00 | 312.00 | 283.20 | 413 |
| 2023-02-06 | 310.00 | 314.00 | 310.00 | 313.00 | 284.11 | 550 |
| 2023-02-03 | 311.00 | 314.00 | 310.00 | 314.00 | 285.02 | 559 |
| 2023-02-02 | 311.00 | 313.00 | 310.00 | 313.00 | 284.11 | 678 |
| 2023-02-01 | 314.00 | 314.00 | 311.00 | 313.00 | 284.11 | 4,888 |
| 2023-01-31 | 313.00 | 315.00 | 310.00 | 314.00 | 285.02 | 1,291 |
| 2023-01-30 | 313.00 | 314.00 | 311.00 | 314.00 | 285.02 | 340 |
| 2023-01-27 | 312.00 | 313.00 | 309.00 | 313.00 | 284.11 | 975 |
| 2023-01-26 | 311.00 | 313.00 | 310.00 | 313.00 | 284.11 | 503 |
| 2023-01-25 | 313.00 | 313.00 | 310.00 | 313.00 | 284.11 | 475 |
| 2023-01-24 | 313.00 | 313.00 | 312.00 | 313.00 | 284.11 | 50 |
| 2023-01-23 | 311.00 | 313.00 | 310.00 | 313.00 | 284.11 | 458 |
| 2023-01-20 | 313.00 | 313.00 | 312.00 | 313.00 | 284.11 | 350 |
| 2023-01-19 | 312.00 | 313.00 | 310.00 | 313.00 | 284.11 | 819 |
| 2023-01-18 | 314.00 | 314.00 | 311.00 | 314.00 | 285.02 | 99 |
| 2023-01-17 | 310.00 | 314.00 | 310.00 | 314.00 | 285.02 | 443 |
| 2023-01-16 | 312.00 | 312.00 | 310.00 | 312.00 | 283.20 | 549 |
| 2023-01-13 | 312.00 | 314.00 | 310.00 | 314.00 | 285.02 | 393 |
| 2023-01-12 | 312.00 | 314.00 | 311.00 | 314.00 | 285.02 | 144 |
| 2023-01-11 | 312.00 | 314.00 | 312.00 | 314.00 | 285.02 | 242 |
| 2023-01-10 | 314.00 | 314.00 | 314.00 | 314.00 | 285.02 | 52 |
| 2023-01-09 | 313.00 | 314.00 | 310.00 | 313.00 | 284.11 | 126 |
| 2023-01-06 | 311.00 | 313.00 | 309.00 | 313.00 | 284.11 | 334 |
| 2023-01-05 | 313.00 | 313.00 | 313.00 | 313.00 | 284.11 | 57 |
| 2023-01-04 | 312.00 | 314.00 | 311.00 | 312.00 | 283.20 | 316 |
| 2023-01-03 | 310.00 | 313.00 | 310.00 | 313.00 | 284.11 | 75 |
| 2022-12-30 | 307.00 | 310.00 | 306.00 | 310.00 | 281.38 | 758 |
| 2022-12-29 | 307.00 | 307.00 | 305.00 | 307.00 | 278.66 | 624 |
| 2022-12-28 | 307.00 | 307.00 | 307.00 | 307.00 | 278.66 | 53 |
| 2022-12-27 | 306.00 | 307.00 | 306.00 | 307.00 | 278.66 | 103 |
| 2022-12-23 | 306.00 | 307.00 | 306.00 | 307.00 | 278.66 | 195 |
| 2022-12-22 | 306.00 | 306.00 | 306.00 | 306.00 | 277.75 | 804 |
| 2022-12-21 | 307.00 | 307.00 | 300.00 | 307.00 | 278.66 | 491 |
| 2022-12-20 | 305.00 | 307.00 | 302.00 | 307.00 | 278.66 | 442 |
| 2022-12-19 | 305.00 | 307.00 | 302.00 | 307.00 | 278.66 | 702 |
| 2022-12-16 | 307.00 | 307.00 | 303.00 | 307.00 | 278.66 | 720 |
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.