Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 397.00 | 398.00 | 396.00 | 398.00 | 389.08 | 402 |
| 2025-08-06 | 397.00 | 397.00 | 395.00 | 397.00 | 388.10 | 615 |
| 2025-08-05 | 400.00 | 400.00 | 396.00 | 396.00 | 387.12 | 428 |
| 2025-08-04 | 396.00 | 400.00 | 393.00 | 400.00 | 391.03 | 899 |
| 2025-07-31 | 399.00 | 399.00 | 397.00 | 398.00 | 389.08 | 90 |
| 2025-07-30 | 399.00 | 399.00 | 398.00 | 399.00 | 390.05 | 143 |
| 2025-07-29 | 396.00 | 399.00 | 396.00 | 399.00 | 390.05 | 410 |
| 2025-07-28 | 400.00 | 400.00 | 398.00 | 399.00 | 390.05 | 342 |
| 2025-07-25 | 397.00 | 400.00 | 396.00 | 398.00 | 389.08 | 116 |
| 2025-07-24 | 396.00 | 399.00 | 396.00 | 399.00 | 390.05 | 78 |
| 2025-07-23 | 399.00 | 399.00 | 397.00 | 398.00 | 389.08 | 194 |
| 2025-07-22 | 397.00 | 398.00 | 392.00 | 398.00 | 389.08 | 1,211 |
| 2025-07-21 | 398.00 | 400.00 | 398.00 | 399.00 | 390.05 | 645 |
| 2025-07-18 | 398.00 | 398.00 | 396.00 | 398.00 | 389.08 | 347 |
| 2025-07-17 | 398.00 | 399.00 | 398.00 | 399.00 | 390.05 | 769 |
| 2025-07-16 | 399.00 | 399.00 | 399.00 | 399.00 | 390.05 | 215 |
| 2025-07-15 | 399.00 | 400.00 | 398.00 | 400.00 | 391.03 | 630 |
| 2025-07-14 | 398.00 | 399.00 | 398.00 | 398.00 | 389.08 | 345 |
| 2025-07-11 | 398.00 | 399.00 | 398.00 | 399.00 | 390.05 | 375 |
| 2025-07-10 | 396.00 | 398.00 | 396.00 | 397.00 | 388.10 | 594 |
| 2025-07-09 | 393.00 | 396.00 | 393.00 | 395.00 | 386.14 | 43 |
| 2025-07-08 | 394.00 | 394.00 | 389.00 | 391.00 | 382.23 | 1,218 |
| 2025-07-07 | 393.00 | 396.00 | 393.00 | 394.00 | 385.17 | 426 |
| 2025-07-04 | 397.00 | 397.00 | 394.00 | 395.00 | 386.14 | 848 |
| 2025-07-03 | 398.00 | 398.00 | 396.00 | 397.00 | 388.10 | 89 |
| 2025-07-02 | 397.00 | 398.00 | 396.00 | 398.00 | 389.08 | 587 |
| 2025-07-01 | 398.00 | 398.00 | 396.00 | 397.00 | 388.10 | 273 |
| 2025-06-30 | 393.00 | 397.00 | 393.00 | 397.00 | 388.10 | 147 |
| 2025-06-27 | 393.00 | 396.00 | 393.00 | 394.00 | 385.17 | 111 |
| 2025-06-26 | 394.00 | 394.00 | 394.00 | 394.00 | 385.17 | 285 |
| 2025-06-25 | 393.00 | 394.00 | 393.00 | 394.00 | 385.17 | 130 |
| 2025-06-24 | 394.00 | 395.00 | 392.00 | 394.00 | 385.17 | 1,706 |
| 2025-06-23 | 394.00 | 394.00 | 392.00 | 394.00 | 385.17 | 219 |
| 2025-06-20 | 392.00 | 394.00 | 392.00 | 394.00 | 385.17 | 248 |
| 2025-06-19 | 393.00 | 393.00 | 391.00 | 393.00 | 384.19 | 51 |
| 2025-06-18 | 391.00 | 393.00 | 391.00 | 392.00 | 383.21 | 243 |
| 2025-06-17 | 390.00 | 393.00 | 390.00 | 391.00 | 382.23 | 341 |
| 2025-06-16 | 388.00 | 390.00 | 388.00 | 389.00 | 380.28 | 266 |
| 2025-06-13 | 390.00 | 390.00 | 388.00 | 388.00 | 379.30 | 177 |
| 2025-06-12 | 390.00 | 390.00 | 388.00 | 388.00 | 379.30 | 241 |
| 2025-06-11 | 389.00 | 391.00 | 389.00 | 389.00 | 380.28 | 833 |
| 2025-06-10 | 387.00 | 389.00 | 385.00 | 387.00 | 378.32 | 602 |
| 2025-06-06 | 386.00 | 387.00 | 385.00 | 385.00 | 376.37 | 904 |
| 2025-06-05 | 387.00 | 387.00 | 385.00 | 385.00 | 376.37 | 459 |
| 2025-06-04 | 387.00 | 387.00 | 384.00 | 387.00 | 378.32 | 1,924 |
| 2025-06-03 | 384.00 | 387.00 | 384.00 | 386.00 | 377.35 | 2,651 |
| 2025-06-02 | 384.00 | 384.00 | 382.00 | 384.00 | 375.39 | 255 |
| 2025-05-30 | 383.00 | 383.00 | 382.00 | 383.00 | 374.41 | 374 |
| 2025-05-28 | 382.00 | 385.00 | 380.00 | 383.00 | 374.41 | 708 |
| 2025-05-27 | 379.00 | 382.00 | 379.00 | 380.00 | 371.48 | 1,196 |
| 2025-05-26 | 377.00 | 377.00 | 375.00 | 377.00 | 368.55 | 798 |
| 2025-05-23 | 377.00 | 377.00 | 373.00 | 377.00 | 368.55 | 360 |
| 2025-05-22 | 375.00 | 377.00 | 372.00 | 377.00 | 368.55 | 1,329 |
| 2025-05-21 | 375.00 | 375.00 | 374.00 | 375.00 | 366.59 | 250 |
| 2025-05-20 | 371.00 | 375.00 | 370.00 | 375.00 | 366.59 | 777 |
| 2025-05-19 | 373.00 | 373.00 | 370.00 | 373.00 | 364.64 | 232 |
| 2025-05-16 | 369.00 | 372.00 | 369.00 | 372.00 | 363.66 | 332 |
| 2025-05-15 | 365.00 | 368.00 | 364.00 | 368.00 | 359.75 | 340 |
| 2025-05-14 | 365.00 | 365.00 | 365.00 | 365.00 | 356.82 | 83 |
| 2025-05-13 | 365.00 | 365.00 | 365.00 | 365.00 | 356.82 | 463 |
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.