Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 365.00 | 365.00 | 365.00 | 365.00 | 356.82 | 463 |
| 2025-05-12 | 366.00 | 366.00 | 365.00 | 365.00 | 356.82 | 378 |
| 2025-05-09 | 368.00 | 368.00 | 366.00 | 367.00 | 358.77 | 916 |
| 2025-05-08 | 368.00 | 368.00 | 365.00 | 367.00 | 358.77 | 361 |
| 2025-05-07 | 366.00 | 370.00 | 366.00 | 370.00 | 361.70 | 1,287 |
| 2025-05-06 | 365.00 | 366.00 | 364.00 | 366.00 | 357.79 | 583 |
| 2025-05-05 | 359.00 | 366.00 | 359.00 | 366.00 | 357.79 | 441 |
| 2025-05-02 | 358.00 | 359.00 | 356.00 | 359.00 | 350.95 | 452 |
| 2025-04-30 | 356.00 | 358.00 | 355.00 | 358.00 | 349.97 | 200 |
| 2025-04-29 | 354.00 | 357.00 | 354.00 | 357.00 | 349.00 | 327 |
| 2025-04-28 | 354.00 | 354.00 | 352.00 | 354.00 | 346.06 | 213 |
| 2025-04-25 | 354.00 | 354.00 | 353.00 | 353.00 | 345.09 | 10,440 |
| 2025-04-24 | 351.00 | 354.00 | 351.00 | 354.00 | 346.06 | 739 |
| 2025-04-23 | 352.00 | 353.00 | 351.00 | 353.00 | 345.09 | 356 |
| 2025-04-22 | 354.00 | 354.00 | 354.00 | 354.00 | 346.06 | 814 |
| 2025-04-17 | 354.00 | 356.00 | 353.00 | 354.00 | 346.06 | 5,321 |
| 2025-04-16 | 355.00 | 355.00 | 353.00 | 353.00 | 345.09 | 484 |
| 2025-04-15 | 355.00 | 355.00 | 354.00 | 355.00 | 347.04 | 394 |
| 2025-04-14 | 355.00 | 355.00 | 353.00 | 355.00 | 347.04 | 498 |
| 2025-04-11 | 354.00 | 355.00 | 351.00 | 355.00 | 347.04 | 473 |
| 2025-04-10 | 354.00 | 354.00 | 353.00 | 354.00 | 346.06 | 505 |
| 2025-04-09 | 356.00 | 356.00 | 350.00 | 353.00 | 345.09 | 5,503 |
| 2025-04-08 | 355.00 | 358.00 | 352.00 | 354.00 | 346.06 | 747 |
| 2025-04-07 | 362.00 | 363.00 | 359.00 | 362.00 | 345.09 | 624 |
| 2025-04-04 | 365.00 | 367.00 | 361.00 | 364.00 | 346.99 | 1,782 |
| 2025-04-03 | 366.00 | 366.00 | 363.00 | 364.00 | 346.99 | 1,184 |
| 2025-04-02 | 365.00 | 366.00 | 365.00 | 366.00 | 348.90 | 544 |
| 2025-04-01 | 364.00 | 365.00 | 364.00 | 365.00 | 347.95 | 535 |
| 2025-03-31 | 361.00 | 364.00 | 360.00 | 363.00 | 346.04 | 702 |
| 2025-03-28 | 364.00 | 364.00 | 364.00 | 364.00 | 346.99 | 22 |
| 2025-03-27 | 362.00 | 364.00 | 360.00 | 364.00 | 346.99 | 10,386 |
| 2025-03-26 | 362.00 | 364.00 | 361.00 | 364.00 | 346.99 | 84 |
| 2025-03-25 | 363.00 | 365.00 | 362.00 | 362.00 | 345.09 | 154 |
| 2025-03-24 | 362.00 | 365.00 | 362.00 | 365.00 | 347.95 | 211 |
| 2025-03-21 | 364.00 | 364.00 | 362.00 | 364.00 | 346.99 | 640 |
| 2025-03-20 | 363.00 | 363.00 | 362.00 | 363.00 | 346.04 | 47 |
| 2025-03-19 | 364.00 | 364.00 | 362.00 | 363.00 | 346.04 | 117 |
| 2025-03-18 | 363.00 | 363.00 | 362.00 | 362.00 | 345.09 | 79 |
| 2025-03-17 | 365.00 | 365.00 | 363.00 | 363.00 | 346.04 | 404 |
| 2025-03-14 | 364.00 | 365.00 | 363.00 | 363.00 | 346.04 | 1,078 |
| 2025-03-13 | 363.00 | 364.00 | 363.00 | 363.00 | 346.04 | 967 |
| 2025-03-12 | 362.00 | 363.00 | 362.00 | 363.00 | 346.04 | 21 |
| 2025-03-11 | 362.00 | 362.00 | 360.00 | 362.00 | 345.09 | 299 |
| 2025-03-10 | 361.00 | 362.00 | 361.00 | 362.00 | 345.09 | 488 |
| 2025-03-07 | 362.00 | 362.00 | 360.00 | 360.00 | 343.18 | 6,347 |
| 2025-03-06 | 359.00 | 360.00 | 358.00 | 360.00 | 343.18 | 344 |
| 2025-03-05 | 356.00 | 361.00 | 356.00 | 361.00 | 344.13 | 6,507 |
| 2025-03-04 | 356.00 | 356.00 | 354.00 | 356.00 | 339.37 | 109 |
| 2025-03-03 | 356.00 | 356.00 | 355.00 | 356.00 | 339.37 | 93 |
| 2025-02-28 | 354.00 | 356.00 | 354.00 | 356.00 | 339.37 | 270 |
| 2025-02-27 | 354.00 | 355.00 | 350.00 | 353.00 | 336.51 | 13,107 |
| 2025-02-26 | 352.00 | 353.00 | 351.00 | 353.00 | 336.51 | 498 |
| 2025-02-25 | 352.00 | 353.00 | 350.00 | 350.00 | 333.65 | 234 |
| 2025-02-24 | 351.00 | 351.00 | 349.00 | 350.00 | 333.65 | 467 |
| 2025-02-21 | 350.00 | 351.00 | 349.00 | 351.00 | 334.60 | 341 |
| 2025-02-20 | 351.00 | 352.00 | 350.00 | 351.00 | 334.60 | 491 |
| 2025-02-19 | 351.00 | 351.00 | 350.00 | 351.00 | 334.60 | 108 |
| 2025-02-18 | 349.00 | 351.00 | 349.00 | 351.00 | 334.60 | 263 |
| 2025-02-17 | 350.00 | 350.00 | 350.00 | 350.00 | 333.65 | 158 |
| 2025-02-14 | 350.00 | 351.00 | 349.00 | 351.00 | 334.60 | 152 |
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.