Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 336.00 | 337.00 | 333.00 | 336.00 | 299.00 | 2,075 |
| 2022-01-04 | 335.00 | 337.00 | 334.00 | 336.00 | 299.00 | 264 |
| 2022-01-03 | 337.00 | 337.00 | 335.00 | 337.00 | 299.89 | 142 |
| 2021-12-30 | 337.00 | 337.00 | 335.00 | 337.00 | 299.89 | 141 |
| 2021-12-29 | 335.00 | 337.00 | 334.00 | 335.00 | 298.11 | 492 |
| 2021-12-28 | 337.00 | 337.00 | 335.00 | 335.00 | 298.11 | 53 |
| 2021-12-27 | 337.00 | 337.00 | 335.00 | 337.00 | 299.89 | 95 |
| 2021-12-23 | 337.00 | 337.00 | 334.00 | 337.00 | 299.89 | 493 |
| 2021-12-22 | 338.00 | 339.00 | 336.00 | 339.00 | 301.67 | 423 |
| 2021-12-21 | 338.00 | 338.00 | 338.00 | 338.00 | 300.78 | 23 |
| 2021-12-20 | 338.00 | 338.00 | 338.00 | 338.00 | 300.78 | 95 |
| 2021-12-17 | 337.00 | 339.00 | 336.00 | 339.00 | 301.67 | 1,639 |
| 2021-12-16 | 336.00 | 337.00 | 333.00 | 337.00 | 299.89 | 217 |
| 2021-12-15 | 333.00 | 336.00 | 332.00 | 336.00 | 299.00 | 612 |
| 2021-12-14 | 337.00 | 337.00 | 332.00 | 335.00 | 298.11 | 808 |
| 2021-12-13 | 336.00 | 337.00 | 334.00 | 337.00 | 299.89 | 18 |
| 2021-12-10 | 334.00 | 334.00 | 334.00 | 334.00 | 297.23 | 61 |
| 2021-12-09 | 335.00 | 335.00 | 335.00 | 335.00 | 298.11 | 79 |
| 2021-12-08 | 335.00 | 335.00 | 334.00 | 335.00 | 298.11 | 195 |
| 2021-12-07 | 337.00 | 337.00 | 337.00 | 337.00 | 299.89 | 25 |
| 2021-12-06 | 334.00 | 336.00 | 334.00 | 336.00 | 299.00 | 163 |
| 2021-12-03 | 336.00 | 337.00 | 334.00 | 336.00 | 299.00 | 89 |
| 2021-12-02 | 336.00 | 337.00 | 334.00 | 336.00 | 299.00 | 127 |
| 2021-12-01 | 336.00 | 336.00 | 334.00 | 334.00 | 297.23 | 272 |
| 2021-11-30 | 332.00 | 335.00 | 330.00 | 335.00 | 298.11 | 1,310 |
| 2021-11-29 | 333.00 | 333.00 | 328.00 | 333.00 | 296.34 | 2,015 |
| 2021-11-26 | 336.00 | 336.00 | 333.00 | 335.00 | 298.11 | 350 |
| 2021-11-25 | 336.00 | 336.00 | 335.00 | 336.00 | 299.00 | 429 |
| 2021-11-24 | 336.00 | 336.00 | 334.00 | 335.00 | 298.11 | 586 |
| 2021-11-23 | 335.00 | 337.00 | 335.00 | 336.00 | 299.00 | 89 |
| 2021-11-22 | 335.00 | 335.00 | 334.00 | 335.00 | 298.11 | 276 |
| 2021-11-19 | 335.00 | 336.00 | 333.00 | 336.00 | 299.00 | 78 |
| 2021-11-18 | 335.00 | 336.00 | 333.00 | 336.00 | 299.00 | 161 |
| 2021-11-17 | 333.00 | 337.00 | 333.00 | 337.00 | 299.89 | 138 |
| 2021-11-16 | 335.00 | 336.00 | 334.00 | 334.00 | 297.23 | 624 |
| 2021-11-15 | 334.00 | 335.00 | 333.00 | 335.00 | 298.11 | 439 |
| 2021-11-12 | 333.00 | 335.00 | 332.00 | 335.00 | 298.11 | 169 |
| 2021-11-11 | 334.00 | 334.00 | 332.00 | 333.00 | 296.34 | 232 |
| 2021-11-10 | 334.00 | 334.00 | 332.00 | 334.00 | 297.23 | 148 |
| 2021-11-09 | 332.00 | 333.00 | 332.00 | 333.00 | 296.34 | 260 |
| 2021-11-08 | 334.00 | 334.00 | 333.00 | 333.00 | 296.34 | 215 |
| 2021-11-05 | 334.00 | 334.00 | 333.00 | 334.00 | 297.23 | 125 |
| 2021-11-04 | 333.00 | 333.00 | 333.00 | 333.00 | 296.34 | 161 |
| 2021-11-03 | 332.00 | 334.00 | 332.00 | 333.00 | 296.34 | 418 |
| 2021-11-02 | 334.00 | 334.00 | 330.00 | 334.00 | 297.23 | 110 |
| 2021-11-01 | 334.00 | 334.00 | 330.00 | 334.00 | 297.23 | 6,758 |
| 2021-10-29 | 332.00 | 333.00 | 327.00 | 333.00 | 296.34 | 885 |
| 2021-10-28 | 332.00 | 332.00 | 332.00 | 332.00 | 295.45 | 48 |
| 2021-10-27 | 333.00 | 333.00 | 333.00 | 333.00 | 296.34 | 13 |
| 2021-10-26 | 331.00 | 332.00 | 330.00 | 332.00 | 295.45 | 527 |
| 2021-10-25 | 333.00 | 333.00 | 333.00 | 333.00 | 296.34 | 103 |
| 2021-10-22 | 333.00 | 333.00 | 330.00 | 332.00 | 295.45 | 275 |
| 2021-10-20 | 332.00 | 333.00 | 330.00 | 333.00 | 296.34 | 163 |
← NewerPage 21 of 21 · 1,253 trading days
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.