Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 448.00 | 449.00 | 445.00 | 449.00 | 449.00 | 1,110 |
| 2026-04-27 | 445.00 | 447.00 | 444.00 | 447.00 | 447.00 | 514 |
| 2026-04-24 | 441.00 | 446.00 | 440.00 | 444.00 | 444.00 | 557 |
| 2026-04-23 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | 270 |
| 2026-04-22 | 443.00 | 445.00 | 443.00 | 444.00 | 444.00 | 166 |
| 2026-04-21 | 447.00 | 447.00 | 443.00 | 445.00 | 445.00 | 237 |
| 2026-04-20 | 444.00 | 446.00 | 444.00 | 445.00 | 445.00 | 328 |
| 2026-04-17 | 447.00 | 447.00 | 442.00 | 445.00 | 445.00 | 338 |
| 2026-04-16 | 441.00 | 450.00 | 441.00 | 447.00 | 447.00 | 1,492 |
| 2026-04-15 | 443.00 | 443.00 | 441.00 | 443.00 | 443.00 | 152 |
| 2026-04-14 | 443.00 | 444.00 | 441.00 | 443.00 | 443.00 | 1,726 |
| 2026-04-13 | 446.00 | 446.00 | 443.00 | 443.00 | 443.00 | 620 |
| 2026-04-10 | 448.00 | 450.00 | 446.00 | 446.00 | 446.00 | 430 |
| 2026-04-09 | 449.00 | 449.00 | 447.00 | 447.00 | 447.00 | 206 |
| 2026-04-08 | 446.00 | 450.00 | 446.00 | 448.00 | 448.00 | 378 |
| 2026-04-07 | 448.00 | 452.00 | 446.00 | 446.00 | 446.00 | 542 |
| 2026-04-02 | 455.00 | 455.00 | 453.00 | 454.00 | 443.82 | 223 |
| 2026-04-01 | 455.00 | 455.00 | 451.00 | 455.00 | 444.80 | 98 |
| 2026-03-31 | 449.00 | 454.00 | 448.00 | 454.00 | 443.82 | 1,105 |
| 2026-03-30 | 447.00 | 449.00 | 446.00 | 449.00 | 438.93 | 998 |
| 2026-03-27 | 449.00 | 449.00 | 447.00 | 449.00 | 438.93 | 269 |
| 2026-03-26 | 450.00 | 450.00 | 447.00 | 447.00 | 436.98 | 1,388 |
| 2026-03-25 | 451.00 | 452.00 | 450.00 | 452.00 | 441.87 | 292 |
| 2026-03-24 | 451.00 | 454.00 | 450.00 | 453.00 | 442.84 | 756 |
| 2026-03-23 | 452.00 | 454.00 | 450.00 | 452.00 | 441.87 | 590 |
| 2026-03-20 | 457.00 | 457.00 | 453.00 | 455.00 | 444.80 | 1,404 |
| 2026-03-19 | 456.00 | 456.00 | 454.00 | 455.00 | 444.80 | 762 |
| 2026-03-18 | 456.00 | 458.00 | 456.00 | 458.00 | 447.73 | 330 |
| 2026-03-17 | 458.00 | 461.00 | 457.00 | 457.00 | 446.75 | 333 |
| 2026-03-16 | 459.00 | 461.00 | 458.00 | 461.00 | 450.66 | 200 |
| 2026-03-13 | 461.00 | 461.00 | 458.00 | 460.00 | 449.69 | 420 |
| 2026-03-12 | 461.00 | 463.00 | 458.00 | 460.00 | 449.69 | 384 |
| 2026-03-11 | 461.00 | 461.00 | 459.00 | 460.00 | 449.69 | 185 |
| 2026-03-10 | 460.00 | 463.00 | 459.00 | 460.00 | 449.69 | 308 |
| 2026-03-09 | 464.00 | 464.00 | 460.00 | 463.00 | 452.62 | 584 |
| 2026-03-06 | 462.00 | 465.00 | 462.00 | 464.00 | 453.60 | 474 |
| 2026-03-05 | 457.00 | 462.00 | 457.00 | 462.00 | 451.64 | 20,377 |
| 2026-03-04 | 439.00 | 455.00 | 438.00 | 455.00 | 444.80 | 7,443 |
| 2026-03-03 | 439.00 | 439.00 | 434.00 | 439.00 | 429.16 | 665 |
| 2026-03-02 | 440.00 | 440.00 | 435.00 | 436.00 | 426.22 | 292 |
| 2026-02-27 | 437.00 | 438.00 | 434.00 | 438.00 | 428.18 | 792 |
| 2026-02-26 | 437.00 | 437.00 | 434.00 | 437.00 | 427.20 | 43 |
| 2026-02-25 | 437.00 | 437.00 | 435.00 | 435.00 | 425.25 | 204 |
| 2026-02-24 | 434.00 | 437.00 | 430.00 | 436.00 | 426.22 | 698 |
| 2026-02-23 | 436.00 | 437.00 | 433.00 | 436.00 | 426.22 | 548 |
| 2026-02-20 | 437.00 | 438.00 | 437.00 | 438.00 | 428.18 | 145 |
| 2026-02-19 | 439.00 | 440.00 | 436.00 | 439.00 | 429.16 | 139 |
| 2026-02-18 | 437.00 | 440.00 | 436.00 | 439.00 | 429.16 | 330 |
| 2026-02-17 | 439.00 | 439.00 | 433.00 | 437.00 | 427.20 | 848 |
| 2026-02-16 | 440.00 | 440.00 | 436.00 | 438.00 | 428.18 | 215 |
| 2026-02-13 | 437.00 | 437.00 | 434.00 | 437.00 | 427.20 | 316 |
| 2026-02-12 | 434.00 | 440.00 | 434.00 | 440.00 | 430.13 | 427 |
| 2026-02-11 | 437.00 | 437.00 | 434.00 | 437.00 | 427.20 | 522 |
| 2026-02-10 | 438.00 | 438.00 | 437.00 | 437.00 | 427.20 | 153 |
| 2026-02-09 | 440.00 | 440.00 | 437.00 | 438.00 | 428.18 | 123 |
| 2026-02-06 | 438.00 | 440.00 | 436.00 | 439.00 | 429.16 | 298 |
| 2026-02-05 | 436.00 | 436.00 | 436.00 | 436.00 | 426.22 | 69 |
| 2026-02-04 | 434.00 | 438.00 | 434.00 | 436.00 | 426.22 | 147 |
| 2026-02-03 | 436.00 | 437.00 | 434.00 | 435.00 | 425.25 | 520 |
| 2026-02-02 | 438.00 | 438.00 | 436.00 | 436.00 | 426.22 | 113 |
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.