Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 349.00 | 349.00 | 348.00 | 349.00 | 310.57 | 345 |
| 2022-03-30 | 349.00 | 351.00 | 347.00 | 348.00 | 309.68 | 1,863 |
| 2022-03-29 | 347.00 | 352.00 | 346.00 | 349.00 | 310.57 | 1,154 |
| 2022-03-28 | 348.00 | 350.00 | 347.00 | 349.00 | 310.57 | 1,285 |
| 2022-03-25 | 349.00 | 349.00 | 349.00 | 349.00 | 310.57 | 3,144 |
| 2022-03-24 | 349.00 | 350.00 | 343.00 | 350.00 | 311.46 | 1,321 |
| 2022-03-23 | 349.00 | 349.00 | 347.00 | 349.00 | 310.57 | 149 |
| 2022-03-22 | 348.00 | 349.00 | 348.00 | 349.00 | 310.57 | 87 |
| 2022-03-21 | 350.00 | 350.00 | 349.00 | 349.00 | 310.57 | 366 |
| 2022-03-18 | 350.00 | 350.00 | 350.00 | 350.00 | 311.46 | 663 |
| 2022-03-17 | 350.00 | 350.00 | 348.00 | 350.00 | 311.46 | 268 |
| 2022-03-16 | 350.00 | 350.00 | 350.00 | 350.00 | 311.46 | 346 |
| 2022-03-15 | 350.00 | 350.00 | 349.00 | 350.00 | 311.46 | 1,748 |
| 2022-03-14 | 348.00 | 350.00 | 346.00 | 350.00 | 311.46 | 366 |
| 2022-03-11 | 350.00 | 350.00 | 348.00 | 350.00 | 311.46 | 115 |
| 2022-03-10 | 349.00 | 350.00 | 346.00 | 348.00 | 309.68 | 444 |
| 2022-03-09 | 345.00 | 349.00 | 345.00 | 348.00 | 309.68 | 1,603 |
| 2022-03-08 | 339.00 | 339.00 | 339.00 | 339.00 | 301.67 | 10 |
| 2022-03-07 | 337.00 | 339.00 | 335.00 | 339.00 | 301.67 | 341 |
| 2022-03-04 | 340.00 | 340.00 | 334.00 | 339.00 | 301.67 | 427 |
| 2022-03-03 | 337.00 | 340.00 | 337.00 | 340.00 | 302.56 | 825 |
| 2022-03-02 | 336.00 | 337.00 | 331.00 | 337.00 | 299.89 | 1,898 |
| 2022-02-28 | 335.00 | 338.00 | 332.00 | 338.00 | 300.78 | 975 |
| 2022-02-25 | 337.00 | 339.00 | 331.00 | 337.00 | 299.89 | 1,338 |
| 2022-02-24 | 337.00 | 338.00 | 328.00 | 337.00 | 299.89 | 2,503 |
| 2022-02-23 | 339.00 | 339.00 | 334.00 | 339.00 | 301.67 | 544 |
| 2022-02-22 | 339.00 | 339.00 | 339.00 | 339.00 | 301.67 | 169 |
| 2022-02-21 | 338.00 | 339.00 | 336.00 | 339.00 | 301.67 | 245 |
| 2022-02-18 | 338.00 | 339.00 | 338.00 | 339.00 | 301.67 | 234 |
| 2022-02-17 | 338.00 | 339.00 | 336.00 | 339.00 | 301.67 | 277 |
| 2022-02-16 | 337.00 | 339.00 | 335.00 | 339.00 | 301.67 | 396 |
| 2022-02-15 | 337.00 | 337.00 | 336.00 | 337.00 | 299.89 | 139 |
| 2022-02-14 | 338.00 | 338.00 | 336.00 | 338.00 | 300.78 | 391 |
| 2022-02-11 | 338.00 | 338.00 | 336.00 | 338.00 | 300.78 | 124 |
| 2022-02-10 | 338.00 | 338.00 | 338.00 | 338.00 | 300.78 | 111 |
| 2022-02-09 | 338.00 | 338.00 | 338.00 | 338.00 | 300.78 | 123 |
| 2022-02-08 | 336.00 | 337.00 | 331.00 | 337.00 | 299.89 | 991 |
| 2022-02-07 | 338.00 | 338.00 | 334.00 | 338.00 | 300.78 | 622 |
| 2022-02-04 | 336.00 | 338.00 | 332.00 | 338.00 | 300.78 | 408 |
| 2022-02-03 | 338.00 | 338.00 | 336.00 | 338.00 | 300.78 | 154 |
| 2022-02-02 | 338.00 | 338.00 | 338.00 | 338.00 | 300.78 | 70 |
| 2022-02-01 | 337.00 | 338.00 | 334.00 | 338.00 | 300.78 | 344 |
| 2022-01-31 | 335.00 | 337.00 | 332.00 | 337.00 | 299.89 | 509 |
| 2022-01-28 | 335.00 | 335.00 | 335.00 | 335.00 | 298.11 | 75 |
| 2022-01-27 | 332.00 | 334.00 | 330.00 | 334.00 | 297.23 | 527 |
| 2022-01-26 | 335.00 | 336.00 | 329.00 | 334.00 | 297.23 | 379 |
| 2022-01-25 | 332.00 | 334.00 | 327.00 | 334.00 | 297.23 | 1,360 |
| 2022-01-24 | 333.00 | 334.00 | 326.00 | 334.00 | 297.23 | 1,249 |
| 2022-01-21 | 333.00 | 335.00 | 329.00 | 335.00 | 298.11 | 655 |
| 2022-01-20 | 332.00 | 334.00 | 329.00 | 334.00 | 297.23 | 349 |
| 2022-01-19 | 334.00 | 334.00 | 332.00 | 334.00 | 297.23 | 230 |
| 2022-01-18 | 332.00 | 333.00 | 328.00 | 333.00 | 296.34 | 853 |
| 2022-01-17 | 333.00 | 334.00 | 332.00 | 334.00 | 297.23 | 307 |
| 2022-01-14 | 332.00 | 332.00 | 332.00 | 332.00 | 295.45 | 35 |
| 2022-01-13 | 332.00 | 333.00 | 330.00 | 330.00 | 293.67 | 828 |
| 2022-01-12 | 330.00 | 332.00 | 329.00 | 332.00 | 295.45 | 186 |
| 2022-01-11 | 330.00 | 331.00 | 328.00 | 329.00 | 292.78 | 608 |
| 2022-01-10 | 330.00 | 332.00 | 328.00 | 332.00 | 295.45 | 1,591 |
| 2022-01-07 | 335.00 | 335.00 | 330.00 | 333.00 | 296.34 | 3,062 |
| 2022-01-06 | 337.00 | 337.00 | 335.00 | 337.00 | 299.89 | 148 |
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.