Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 326.00 | 326.00 | 319.00 | 326.00 | 295.91 | 1,012 |
| 2022-09-21 | 326.00 | 328.00 | 321.00 | 328.00 | 297.72 | 1,238 |
| 2022-09-20 | 330.00 | 330.00 | 320.00 | 328.00 | 297.72 | 1,348 |
| 2022-09-19 | 330.00 | 330.00 | 330.00 | 330.00 | 299.54 | 455 |
| 2022-09-16 | 327.00 | 330.00 | 322.00 | 330.00 | 299.54 | 4,829 |
| 2022-09-15 | 327.00 | 327.00 | 325.00 | 326.00 | 295.91 | 252 |
| 2022-09-14 | 327.00 | 327.00 | 325.00 | 327.00 | 296.82 | 170 |
| 2022-09-13 | 327.00 | 327.00 | 327.00 | 327.00 | 296.82 | 73 |
| 2022-09-12 | 325.00 | 327.00 | 323.00 | 327.00 | 296.82 | 193 |
| 2022-09-09 | 327.00 | 327.00 | 323.00 | 327.00 | 296.82 | 416 |
| 2022-09-08 | 327.00 | 327.00 | 327.00 | 327.00 | 296.82 | 270 |
| 2022-09-07 | 328.00 | 328.00 | 326.00 | 328.00 | 297.72 | 95 |
| 2022-09-06 | 325.00 | 328.00 | 323.00 | 328.00 | 297.72 | 440 |
| 2022-09-05 | 329.00 | 329.00 | 323.00 | 328.00 | 297.72 | 448 |
| 2022-09-02 | 327.00 | 329.00 | 325.00 | 329.00 | 298.63 | 698 |
| 2022-09-01 | 329.00 | 329.00 | 329.00 | 329.00 | 298.63 | 169 |
| 2022-08-31 | 330.00 | 330.00 | 330.00 | 330.00 | 299.54 | 226 |
| 2022-08-30 | 330.00 | 330.00 | 330.00 | 330.00 | 299.54 | 238 |
| 2022-08-29 | 330.00 | 330.00 | 330.00 | 330.00 | 299.54 | 130 |
| 2022-08-26 | 331.00 | 331.00 | 330.00 | 330.00 | 299.54 | 608 |
| 2022-08-25 | 328.00 | 330.00 | 328.00 | 330.00 | 299.54 | 330 |
| 2022-08-24 | 328.00 | 328.00 | 325.00 | 327.00 | 296.82 | 564 |
| 2022-08-23 | 323.00 | 327.00 | 323.00 | 327.00 | 296.82 | 417 |
| 2022-08-22 | 325.00 | 326.00 | 323.00 | 324.00 | 294.09 | 228 |
| 2022-08-19 | 323.00 | 325.00 | 321.00 | 324.00 | 294.09 | 1,298 |
| 2022-08-18 | 327.00 | 327.00 | 323.00 | 325.00 | 295.00 | 782 |
| 2022-08-17 | 327.00 | 327.00 | 323.00 | 326.00 | 295.91 | 573 |
| 2022-08-16 | 325.00 | 327.00 | 325.00 | 327.00 | 296.82 | 508 |
| 2022-08-15 | 327.00 | 327.00 | 326.00 | 327.00 | 296.82 | 194 |
| 2022-08-12 | 327.00 | 327.00 | 327.00 | 327.00 | 296.82 | 8 |
| 2022-08-11 | 326.00 | 328.00 | 325.00 | 326.00 | 295.91 | 4,027 |
| 2022-08-10 | 328.00 | 329.00 | 326.00 | 326.00 | 295.91 | 879 |
| 2022-08-09 | 329.00 | 329.00 | 327.00 | 328.00 | 297.72 | 555 |
| 2022-08-08 | 329.00 | 333.00 | 327.00 | 328.00 | 297.72 | 3,114 |
| 2022-08-05 | 330.00 | 330.00 | 330.00 | 330.00 | 299.54 | 403 |
| 2022-08-04 | 334.00 | 334.00 | 329.00 | 329.00 | 298.63 | 818 |
| 2022-08-03 | 334.00 | 335.00 | 332.00 | 332.00 | 301.35 | 781 |
| 2022-08-02 | 334.00 | 336.00 | 332.00 | 336.00 | 304.98 | 753 |
| 2022-07-29 | 336.00 | 336.00 | 336.00 | 336.00 | 304.98 | 409 |
| 2022-07-28 | 334.00 | 334.00 | 334.00 | 334.00 | 303.17 | 104 |
| 2022-07-27 | 331.00 | 331.00 | 331.00 | 331.00 | 300.45 | 500 |
| 2022-07-26 | 334.00 | 334.00 | 334.00 | 334.00 | 303.17 | 656 |
| 2022-07-25 | 335.00 | 335.00 | 335.00 | 335.00 | 304.08 | 613 |
| 2022-07-22 | 329.00 | 331.00 | 327.00 | 331.00 | 300.45 | 707 |
| 2022-07-21 | 330.00 | 332.00 | 330.00 | 331.00 | 300.45 | 653 |
| 2022-07-20 | 329.00 | 331.00 | 329.00 | 331.00 | 300.45 | 460 |
| 2022-07-19 | 333.00 | 333.00 | 327.00 | 330.00 | 299.54 | 1,865 |
| 2022-07-18 | 334.00 | 335.00 | 333.00 | 335.00 | 304.08 | 537 |
| 2022-07-15 | 336.00 | 336.00 | 334.00 | 336.00 | 304.98 | 620 |
| 2022-07-14 | 335.00 | 335.00 | 334.00 | 335.00 | 304.08 | 434 |
| 2022-07-13 | 336.00 | 337.00 | 334.00 | 337.00 | 305.89 | 608 |
| 2022-07-12 | 337.00 | 339.00 | 337.00 | 338.00 | 306.80 | 390 |
| 2022-07-11 | 339.00 | 339.00 | 339.00 | 339.00 | 307.71 | 161 |
| 2022-07-08 | 335.00 | 337.00 | 333.00 | 337.00 | 305.89 | 378 |
| 2022-07-07 | 335.00 | 337.00 | 333.00 | 337.00 | 305.89 | 456 |
| 2022-07-06 | 337.00 | 338.00 | 330.00 | 337.00 | 305.89 | 1,775 |
| 2022-07-05 | 338.00 | 339.00 | 335.00 | 339.00 | 307.71 | 669 |
| 2022-07-04 | 334.00 | 338.00 | 334.00 | 338.00 | 306.80 | 408 |
| 2022-07-01 | 326.00 | 332.00 | 326.00 | 332.00 | 301.35 | 572 |
| 2022-06-30 | 326.00 | 326.00 | 325.00 | 326.00 | 295.91 | 448 |
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.