Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 436.00 | 438.00 | 434.00 | 438.00 | 428.18 | 66 |
| 2026-01-29 | 432.00 | 435.00 | 432.00 | 435.00 | 425.25 | 743 |
| 2026-01-28 | 434.00 | 434.00 | 431.00 | 432.00 | 422.31 | 335 |
| 2026-01-27 | 433.00 | 433.00 | 431.00 | 432.00 | 422.31 | 292 |
| 2026-01-26 | 432.00 | 432.00 | 430.00 | 431.00 | 421.34 | 280 |
| 2026-01-23 | 432.00 | 432.00 | 429.00 | 432.00 | 422.31 | 348 |
| 2026-01-22 | 429.00 | 432.00 | 429.00 | 432.00 | 422.31 | 234 |
| 2026-01-21 | 431.00 | 432.00 | 429.00 | 431.00 | 421.34 | 331 |
| 2026-01-20 | 431.00 | 433.00 | 429.00 | 431.00 | 421.34 | 1,305 |
| 2026-01-19 | 429.00 | 431.00 | 428.00 | 431.00 | 421.34 | 2,212 |
| 2026-01-16 | 421.00 | 432.00 | 419.00 | 427.00 | 417.43 | 3,270 |
| 2026-01-15 | 420.00 | 421.00 | 418.00 | 420.00 | 410.58 | 4,195 |
| 2026-01-14 | 418.00 | 419.00 | 418.00 | 419.00 | 409.61 | 159 |
| 2026-01-13 | 419.00 | 420.00 | 418.00 | 420.00 | 410.58 | 367 |
| 2026-01-12 | 419.00 | 420.00 | 417.00 | 420.00 | 410.58 | 2,898 |
| 2026-01-09 | 419.00 | 419.00 | 418.00 | 419.00 | 409.61 | 378 |
| 2026-01-08 | 419.00 | 419.00 | 417.00 | 419.00 | 409.61 | 197 |
| 2026-01-07 | 417.00 | 419.00 | 415.00 | 419.00 | 409.61 | 700 |
| 2026-01-06 | 417.00 | 417.00 | 415.00 | 417.00 | 407.65 | 2,500 |
| 2026-01-05 | 413.00 | 416.00 | 413.00 | 415.00 | 405.70 | 311 |
| 2025-12-30 | 415.00 | 415.00 | 413.00 | 415.00 | 405.70 | 155 |
| 2025-12-29 | 415.00 | 415.00 | 412.00 | 415.00 | 405.70 | 326 |
| 2025-12-23 | 412.00 | 414.00 | 410.00 | 414.00 | 404.72 | 194 |
| 2025-12-22 | 408.00 | 413.00 | 406.00 | 412.00 | 402.76 | 497 |
| 2025-12-19 | 407.00 | 409.00 | 406.00 | 408.00 | 398.85 | 761 |
| 2025-12-18 | 408.00 | 409.00 | 407.00 | 409.00 | 399.83 | 1,469 |
| 2025-12-17 | 406.00 | 407.00 | 400.00 | 407.00 | 397.87 | 1,317 |
| 2025-12-16 | 408.00 | 408.00 | 406.00 | 408.00 | 398.85 | 3,258 |
| 2025-12-15 | 405.00 | 408.00 | 404.00 | 407.00 | 397.87 | 107 |
| 2025-12-12 | 406.00 | 406.00 | 405.00 | 406.00 | 396.90 | 737 |
| 2025-12-11 | 408.00 | 408.00 | 406.00 | 408.00 | 398.85 | 421 |
| 2025-12-10 | 406.00 | 408.00 | 405.00 | 408.00 | 398.85 | 433 |
| 2025-12-09 | 408.00 | 408.00 | 404.00 | 408.00 | 398.85 | 891 |
| 2025-12-08 | 407.00 | 408.00 | 403.00 | 408.00 | 398.85 | 804 |
| 2025-12-05 | 408.00 | 408.00 | 404.00 | 407.00 | 397.87 | 511 |
| 2025-12-04 | 405.00 | 407.00 | 403.00 | 407.00 | 397.87 | 880 |
| 2025-12-03 | 405.00 | 405.00 | 402.00 | 404.00 | 394.94 | 697 |
| 2025-12-02 | 401.00 | 404.00 | 399.00 | 404.00 | 394.94 | 485 |
| 2025-12-01 | 403.00 | 403.00 | 401.00 | 403.00 | 393.96 | 463 |
| 2025-11-28 | 402.00 | 403.00 | 400.00 | 403.00 | 393.96 | 1,058 |
| 2025-11-27 | 401.00 | 402.00 | 398.00 | 402.00 | 392.99 | 834 |
| 2025-11-26 | 400.00 | 401.00 | 398.00 | 401.00 | 392.01 | 3,993 |
| 2025-11-25 | 400.00 | 400.00 | 398.00 | 400.00 | 391.03 | 494 |
| 2025-11-24 | 401.00 | 401.00 | 399.00 | 399.00 | 390.05 | 131 |
| 2025-11-21 | 400.00 | 401.00 | 398.00 | 401.00 | 392.01 | 534 |
| 2025-11-20 | 400.00 | 402.00 | 400.00 | 402.00 | 392.99 | 520 |
| 2025-11-19 | 401.00 | 402.00 | 399.00 | 401.00 | 392.01 | 344 |
| 2025-11-18 | 400.00 | 402.00 | 399.00 | 401.00 | 392.01 | 478 |
| 2025-11-17 | 398.00 | 402.00 | 397.00 | 402.00 | 392.99 | 651 |
| 2025-11-14 | 399.00 | 399.00 | 398.00 | 399.00 | 390.05 | 131 |
| 2025-11-13 | 400.00 | 400.00 | 399.00 | 399.00 | 390.05 | 316 |
| 2025-11-12 | 399.00 | 399.00 | 398.00 | 399.00 | 390.05 | 153 |
| 2025-11-11 | 400.00 | 400.00 | 398.00 | 399.00 | 390.05 | 169 |
| 2025-11-10 | 399.00 | 400.00 | 398.00 | 400.00 | 391.03 | 410 |
| 2025-11-07 | 400.00 | 400.00 | 398.00 | 400.00 | 391.03 | 456 |
| 2025-11-06 | 400.00 | 400.00 | 400.00 | 400.00 | 391.03 | 86 |
| 2025-11-05 | 400.00 | 400.00 | 398.00 | 400.00 | 391.03 | 163 |
| 2025-11-04 | 400.00 | 400.00 | 399.00 | 400.00 | 391.03 | 339 |
| 2025-11-03 | 399.00 | 400.00 | 396.00 | 399.00 | 390.05 | 645 |
| 2025-10-31 | 400.00 | 400.00 | 397.00 | 399.00 | 390.05 | 706 |
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.