Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 324.00 | 326.00 | 320.00 | 326.00 | 295.91 | 1,245 |
| 2022-06-28 | 325.00 | 326.00 | 318.00 | 326.00 | 295.91 | 704 |
| 2022-06-27 | 326.00 | 326.00 | 325.00 | 326.00 | 295.91 | 462 |
| 2022-06-24 | 321.00 | 328.00 | 320.00 | 328.00 | 297.72 | 334 |
| 2022-06-23 | 322.00 | 322.00 | 319.00 | 320.00 | 290.46 | 155 |
| 2022-06-22 | 324.00 | 324.00 | 315.00 | 322.00 | 292.28 | 1,967 |
| 2022-06-21 | 323.00 | 326.00 | 323.00 | 326.00 | 295.91 | 1,027 |
| 2022-06-20 | 330.00 | 330.00 | 319.00 | 325.00 | 295.00 | 3,048 |
| 2022-06-17 | 333.00 | 333.00 | 330.00 | 332.00 | 301.35 | 911 |
| 2022-06-16 | 345.00 | 345.00 | 330.00 | 335.00 | 304.08 | 5,078 |
| 2022-06-15 | 345.00 | 347.00 | 345.00 | 347.00 | 314.97 | 243 |
| 2022-06-14 | 342.00 | 347.00 | 342.00 | 347.00 | 314.97 | 1,203 |
| 2022-06-13 | 345.00 | 345.00 | 338.00 | 345.00 | 313.15 | 823 |
| 2022-06-10 | 345.00 | 347.00 | 342.00 | 347.00 | 314.97 | 1,020 |
| 2022-06-09 | 348.00 | 348.00 | 346.00 | 347.00 | 314.97 | 469 |
| 2022-06-08 | 348.00 | 348.00 | 348.00 | 348.00 | 315.88 | 11 |
| 2022-06-07 | 348.00 | 350.00 | 346.00 | 347.00 | 314.97 | 634 |
| 2022-06-03 | 348.00 | 350.00 | 344.00 | 348.00 | 315.88 | 365 |
| 2022-06-02 | 346.00 | 348.00 | 346.00 | 348.00 | 315.88 | 394 |
| 2022-06-01 | 348.00 | 348.00 | 346.00 | 348.00 | 315.88 | 436 |
| 2022-05-31 | 345.00 | 348.00 | 344.00 | 348.00 | 315.88 | 202 |
| 2022-05-30 | 345.00 | 347.00 | 343.00 | 347.00 | 314.97 | 285 |
| 2022-05-27 | 342.00 | 345.00 | 342.00 | 345.00 | 313.15 | 91 |
| 2022-05-25 | 345.00 | 345.00 | 343.00 | 344.00 | 312.25 | 523 |
| 2022-05-24 | 344.00 | 344.00 | 344.00 | 344.00 | 312.25 | 504 |
| 2022-05-23 | 345.00 | 345.00 | 342.00 | 344.00 | 312.25 | 618 |
| 2022-05-20 | 345.00 | 345.00 | 343.00 | 344.00 | 312.25 | 249 |
| 2022-05-19 | 345.00 | 346.00 | 345.00 | 345.00 | 313.15 | 530 |
| 2022-05-18 | 344.00 | 346.00 | 343.00 | 344.00 | 312.25 | 529 |
| 2022-05-17 | 346.00 | 348.00 | 345.00 | 346.00 | 314.06 | 773 |
| 2022-05-16 | 349.00 | 350.00 | 346.00 | 348.00 | 315.88 | 2,438 |
| 2022-05-13 | 352.00 | 352.00 | 350.00 | 350.00 | 317.69 | 206 |
| 2022-05-12 | 350.00 | 350.00 | 347.00 | 350.00 | 317.69 | 1,292 |
| 2022-05-11 | 350.00 | 350.00 | 350.00 | 350.00 | 317.69 | 174 |
| 2022-05-10 | 348.00 | 351.00 | 344.00 | 350.00 | 317.69 | 747 |
| 2022-05-09 | 350.00 | 350.00 | 350.00 | 350.00 | 317.69 | 371 |
| 2022-05-06 | 350.00 | 351.00 | 347.00 | 350.00 | 317.69 | 1,101 |
| 2022-05-05 | 350.00 | 352.00 | 350.00 | 352.00 | 319.51 | 600 |
| 2022-05-04 | 351.00 | 351.00 | 349.00 | 351.00 | 318.60 | 354 |
| 2022-05-03 | 350.00 | 352.00 | 350.00 | 352.00 | 319.51 | 843 |
| 2022-05-02 | 350.00 | 352.00 | 347.00 | 352.00 | 319.51 | 901 |
| 2022-04-29 | 352.00 | 352.00 | 348.00 | 352.00 | 319.51 | 632 |
| 2022-04-28 | 353.00 | 354.00 | 352.00 | 354.00 | 321.32 | 319 |
| 2022-04-27 | 353.00 | 353.00 | 353.00 | 353.00 | 320.42 | 45 |
| 2022-04-26 | 351.00 | 353.00 | 351.00 | 353.00 | 320.42 | 32 |
| 2022-04-25 | 352.00 | 352.00 | 351.00 | 351.00 | 318.60 | 353 |
| 2022-04-22 | 352.00 | 352.00 | 352.00 | 352.00 | 319.51 | 359 |
| 2022-04-21 | 353.00 | 353.00 | 350.00 | 351.00 | 318.60 | 654 |
| 2022-04-20 | 352.00 | 353.00 | 351.00 | 353.00 | 320.42 | 261 |
| 2022-04-19 | 352.00 | 354.00 | 351.00 | 354.00 | 321.32 | 695 |
| 2022-04-14 | 352.00 | 352.00 | 352.00 | 352.00 | 319.51 | 105 |
| 2022-04-12 | 352.00 | 354.00 | 352.00 | 354.00 | 321.32 | 284 |
| 2022-04-11 | 354.00 | 357.00 | 352.00 | 357.00 | 317.69 | 340 |
| 2022-04-08 | 351.00 | 352.00 | 350.00 | 352.00 | 313.24 | 592 |
| 2022-04-07 | 352.00 | 352.00 | 352.00 | 352.00 | 313.24 | 512 |
| 2022-04-06 | 352.00 | 352.00 | 348.00 | 350.00 | 311.46 | 636 |
| 2022-04-05 | 353.00 | 355.00 | 353.00 | 354.00 | 315.02 | 532 |
| 2022-04-04 | 353.00 | 353.00 | 353.00 | 353.00 | 314.13 | 27 |
| 2022-04-01 | 349.00 | 352.00 | 349.00 | 352.00 | 313.24 | 3,816 |
| 2022-03-31 | 349.00 | 349.00 | 348.00 | 349.00 | 310.57 | 345 |
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.