Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 397.00 | 401.00 | 397.00 | 399.00 | 390.05 | 578 |
| 2025-10-29 | 397.00 | 399.00 | 397.00 | 399.00 | 390.05 | 90 |
| 2025-10-28 | 399.00 | 399.00 | 397.00 | 399.00 | 390.05 | 426 |
| 2025-10-27 | 399.00 | 399.00 | 397.00 | 399.00 | 390.05 | 339 |
| 2025-10-24 | 398.00 | 399.00 | 396.00 | 399.00 | 390.05 | 510 |
| 2025-10-23 | 399.00 | 399.00 | 399.00 | 399.00 | 390.05 | 114 |
| 2025-10-22 | 398.00 | 398.00 | 397.00 | 398.00 | 389.08 | 1,019 |
| 2025-10-21 | 399.00 | 399.00 | 397.00 | 398.00 | 389.08 | 6,706 |
| 2025-10-20 | 399.00 | 399.00 | 397.00 | 399.00 | 390.05 | 210 |
| 2025-10-17 | 398.00 | 399.00 | 396.00 | 398.00 | 389.08 | 375 |
| 2025-10-16 | 398.00 | 398.00 | 397.00 | 398.00 | 389.08 | 1,091 |
| 2025-10-15 | 398.00 | 399.00 | 397.00 | 398.00 | 389.08 | 438 |
| 2025-10-14 | 396.00 | 398.00 | 395.00 | 398.00 | 389.08 | 613 |
| 2025-10-13 | 397.00 | 398.00 | 396.00 | 397.00 | 388.10 | 1,078 |
| 2025-10-10 | 398.00 | 399.00 | 397.00 | 397.00 | 388.10 | 1,300 |
| 2025-10-09 | 398.00 | 398.00 | 396.00 | 396.00 | 387.12 | 167 |
| 2025-10-08 | 398.00 | 398.00 | 396.00 | 396.00 | 387.12 | 158 |
| 2025-10-07 | 397.00 | 398.00 | 396.00 | 397.00 | 388.10 | 109 |
| 2025-10-06 | 399.00 | 399.00 | 397.00 | 399.00 | 390.05 | 356 |
| 2025-10-03 | 396.00 | 398.00 | 395.00 | 398.00 | 389.08 | 60 |
| 2025-10-02 | 396.00 | 398.00 | 394.00 | 398.00 | 389.08 | 601 |
| 2025-10-01 | 396.00 | 396.00 | 394.00 | 395.00 | 386.14 | 1,382 |
| 2025-09-30 | 394.00 | 396.00 | 393.00 | 396.00 | 387.12 | 330 |
| 2025-09-29 | 393.00 | 394.00 | 391.00 | 394.00 | 385.17 | 216 |
| 2025-09-26 | 392.00 | 397.00 | 390.00 | 392.00 | 383.21 | 3,254 |
| 2025-09-25 | 393.00 | 393.00 | 390.00 | 392.00 | 383.21 | 387 |
| 2025-09-24 | 390.00 | 396.00 | 390.00 | 391.00 | 382.23 | 2,042 |
| 2025-09-23 | 390.00 | 396.00 | 390.00 | 391.00 | 382.23 | 789 |
| 2025-09-22 | 393.00 | 395.00 | 388.00 | 391.00 | 382.23 | 1,680 |
| 2025-09-19 | 398.00 | 398.00 | 391.00 | 391.00 | 382.23 | 5,178 |
| 2025-09-18 | 400.00 | 400.00 | 395.00 | 400.00 | 391.03 | 1,426 |
| 2025-09-17 | 400.00 | 402.00 | 400.00 | 402.00 | 392.99 | 129 |
| 2025-09-16 | 403.00 | 403.00 | 400.00 | 402.00 | 392.99 | 106 |
| 2025-09-15 | 402.00 | 402.00 | 399.00 | 401.00 | 392.01 | 114 |
| 2025-09-12 | 400.00 | 400.00 | 399.00 | 400.00 | 391.03 | 441 |
| 2025-09-11 | 402.00 | 402.00 | 400.00 | 401.00 | 392.01 | 146 |
| 2025-09-10 | 402.00 | 402.00 | 402.00 | 402.00 | 392.99 | 24 |
| 2025-09-09 | 400.00 | 403.00 | 398.00 | 400.00 | 391.03 | 207 |
| 2025-09-08 | 400.00 | 403.00 | 398.00 | 400.00 | 391.03 | 899 |
| 2025-09-05 | 400.00 | 400.00 | 398.00 | 399.00 | 390.05 | 149 |
| 2025-09-04 | 398.00 | 400.00 | 398.00 | 399.00 | 390.05 | 79 |
| 2025-09-03 | 399.00 | 400.00 | 398.00 | 400.00 | 391.03 | 244 |
| 2025-09-02 | 400.00 | 400.00 | 399.00 | 399.00 | 390.05 | 634 |
| 2025-09-01 | 402.00 | 402.00 | 400.00 | 400.00 | 391.03 | 1,126 |
| 2025-08-29 | 400.00 | 402.00 | 400.00 | 402.00 | 392.99 | 260 |
| 2025-08-28 | 396.00 | 399.00 | 395.00 | 398.00 | 389.08 | 280 |
| 2025-08-27 | 396.00 | 398.00 | 395.00 | 396.00 | 387.12 | 246 |
| 2025-08-26 | 396.00 | 396.00 | 394.00 | 396.00 | 387.12 | 471 |
| 2025-08-25 | 398.00 | 398.00 | 396.00 | 397.00 | 388.10 | 78 |
| 2025-08-22 | 397.00 | 397.00 | 393.00 | 396.00 | 387.12 | 256 |
| 2025-08-21 | 396.00 | 396.00 | 396.00 | 396.00 | 387.12 | 166 |
| 2025-08-20 | 395.00 | 396.00 | 394.00 | 396.00 | 387.12 | 365 |
| 2025-08-19 | 396.00 | 396.00 | 394.00 | 395.00 | 386.14 | 193 |
| 2025-08-18 | 394.00 | 396.00 | 392.00 | 396.00 | 387.12 | 851 |
| 2025-08-15 | 395.00 | 396.00 | 394.00 | 396.00 | 387.12 | 101 |
| 2025-08-14 | 396.00 | 397.00 | 395.00 | 396.00 | 387.12 | 1,160 |
| 2025-08-13 | 397.00 | 397.00 | 395.00 | 396.00 | 387.12 | 50 |
| 2025-08-12 | 396.00 | 397.00 | 396.00 | 397.00 | 388.10 | 211 |
| 2025-08-11 | 395.00 | 397.00 | 392.00 | 396.00 | 387.12 | 2,116 |
| 2025-08-08 | 397.00 | 398.00 | 395.00 | 397.00 | 388.10 | 84 |
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.