Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 349.00 | 350.00 | 349.00 | 349.00 | 332.69 | 77 |
| 2025-02-12 | 349.00 | 350.00 | 349.00 | 349.00 | 332.69 | 414 |
| 2025-02-11 | 347.00 | 349.00 | 344.00 | 349.00 | 332.69 | 605 |
| 2025-02-10 | 348.00 | 349.00 | 347.00 | 348.00 | 331.74 | 770 |
| 2025-02-07 | 347.00 | 348.00 | 346.00 | 347.00 | 330.79 | 40 |
| 2025-02-06 | 347.00 | 348.00 | 340.00 | 346.00 | 329.83 | 774 |
| 2025-02-05 | 346.00 | 347.00 | 345.00 | 346.00 | 329.83 | 168 |
| 2025-02-04 | 345.00 | 347.00 | 341.00 | 346.00 | 329.83 | 147 |
| 2025-02-03 | 345.00 | 347.00 | 345.00 | 346.00 | 329.83 | 118 |
| 2025-01-31 | 346.00 | 347.00 | 344.00 | 347.00 | 330.79 | 152 |
| 2025-01-30 | 346.00 | 346.00 | 346.00 | 346.00 | 329.83 | 236 |
| 2025-01-29 | 346.00 | 346.00 | 340.00 | 344.00 | 327.93 | 1,276 |
| 2025-01-28 | 343.00 | 345.00 | 342.00 | 344.00 | 327.93 | 1,033 |
| 2025-01-27 | 343.00 | 343.00 | 342.00 | 343.00 | 326.97 | 164 |
| 2025-01-24 | 344.00 | 347.00 | 344.00 | 345.00 | 328.88 | 1,140 |
| 2025-01-23 | 344.00 | 344.00 | 338.00 | 343.00 | 326.97 | 315 |
| 2025-01-22 | 341.00 | 344.00 | 340.00 | 344.00 | 327.93 | 1,147 |
| 2025-01-21 | 343.00 | 343.00 | 341.00 | 343.00 | 326.97 | 165 |
| 2025-01-20 | 343.00 | 343.00 | 341.00 | 343.00 | 326.97 | 50 |
| 2025-01-17 | 343.00 | 343.00 | 342.00 | 343.00 | 326.97 | 535 |
| 2025-01-16 | 342.00 | 343.00 | 342.00 | 343.00 | 326.97 | 214 |
| 2025-01-15 | 339.00 | 341.00 | 338.00 | 341.00 | 325.07 | 195 |
| 2025-01-14 | 342.00 | 342.00 | 339.00 | 341.00 | 325.07 | 89 |
| 2025-01-13 | 340.00 | 342.00 | 340.00 | 342.00 | 326.02 | 46 |
| 2025-01-10 | 342.00 | 342.00 | 340.00 | 342.00 | 326.02 | 91 |
| 2025-01-09 | 341.00 | 342.00 | 340.00 | 342.00 | 326.02 | 235 |
| 2025-01-08 | 337.00 | 342.00 | 337.00 | 341.00 | 325.07 | 3,424 |
| 2025-01-07 | 338.00 | 340.00 | 338.00 | 339.00 | 323.16 | 347 |
| 2025-01-06 | 340.00 | 340.00 | 338.00 | 339.00 | 323.16 | 236 |
| 2025-01-03 | 337.00 | 340.00 | 337.00 | 340.00 | 324.11 | 60 |
| 2024-12-30 | 338.00 | 340.00 | 337.00 | 339.00 | 323.16 | 210 |
| 2024-12-27 | 339.00 | 341.00 | 336.00 | 340.00 | 324.11 | 289 |
| 2024-12-23 | 339.00 | 341.00 | 337.00 | 341.00 | 325.07 | 621 |
| 2024-12-20 | 340.00 | 340.00 | 337.00 | 337.00 | 321.25 | 175 |
| 2024-12-19 | 340.00 | 340.00 | 338.00 | 340.00 | 324.11 | 211 |
| 2024-12-18 | 339.00 | 340.00 | 338.00 | 338.00 | 322.21 | 144 |
| 2024-12-17 | 333.00 | 339.00 | 333.00 | 338.00 | 322.21 | 861 |
| 2024-12-16 | 328.00 | 328.00 | 324.00 | 328.00 | 312.67 | 1,812 |
| 2024-12-13 | 328.00 | 330.00 | 328.00 | 330.00 | 314.58 | 27 |
| 2024-12-12 | 328.00 | 330.00 | 328.00 | 330.00 | 314.58 | 416 |
| 2024-12-11 | 328.00 | 328.00 | 328.00 | 328.00 | 312.67 | 100 |
| 2024-12-10 | 328.00 | 330.00 | 328.00 | 330.00 | 314.58 | 119 |
| 2024-12-09 | 328.00 | 330.00 | 327.00 | 330.00 | 314.58 | 1,172 |
| 2024-12-06 | 329.00 | 329.00 | 329.00 | 329.00 | 313.63 | 41 |
| 2024-12-05 | 329.00 | 329.00 | 329.00 | 329.00 | 313.63 | 36 |
| 2024-12-04 | 328.00 | 329.00 | 327.00 | 328.00 | 312.67 | 1,375 |
| 2024-12-03 | 327.00 | 329.00 | 327.00 | 329.00 | 313.63 | 185 |
| 2024-12-02 | 327.00 | 329.00 | 327.00 | 329.00 | 313.63 | 85 |
| 2024-11-29 | 327.00 | 329.00 | 326.00 | 329.00 | 313.63 | 433 |
| 2024-11-28 | 327.00 | 328.00 | 325.00 | 327.00 | 311.72 | 312 |
| 2024-11-27 | 325.00 | 327.00 | 325.00 | 327.00 | 311.72 | 322 |
| 2024-11-26 | 327.00 | 327.00 | 327.00 | 327.00 | 311.72 | 128 |
| 2024-11-25 | 327.00 | 327.00 | 325.00 | 327.00 | 311.72 | 92 |
| 2024-11-22 | 325.00 | 327.00 | 325.00 | 327.00 | 311.72 | 147 |
| 2024-11-21 | 326.00 | 327.00 | 325.00 | 327.00 | 311.72 | 197 |
| 2024-11-20 | 328.00 | 328.00 | 326.00 | 328.00 | 312.67 | 580 |
| 2024-11-19 | 327.00 | 328.00 | 327.00 | 328.00 | 312.67 | 137 |
| 2024-11-18 | 328.00 | 328.00 | 328.00 | 328.00 | 312.67 | 83 |
| 2024-11-15 | 328.00 | 328.00 | 328.00 | 328.00 | 312.67 | 360 |
| 2024-11-14 | 328.00 | 329.00 | 328.00 | 329.00 | 313.63 | 55 |
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.