Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 326.00 | 329.00 | 326.00 | 329.00 | 313.63 | 109 |
| 2024-11-12 | 328.00 | 328.00 | 328.00 | 328.00 | 312.67 | 71 |
| 2024-11-11 | 329.00 | 329.00 | 327.00 | 327.00 | 311.72 | 482 |
| 2024-11-08 | 329.00 | 329.00 | 326.00 | 326.00 | 310.77 | 150 |
| 2024-11-07 | 327.00 | 328.00 | 326.00 | 328.00 | 312.67 | 77 |
| 2024-11-06 | 328.00 | 328.00 | 326.00 | 328.00 | 312.67 | 389 |
| 2024-11-05 | 328.00 | 329.00 | 327.00 | 328.00 | 312.67 | 536 |
| 2024-11-04 | 327.00 | 329.00 | 327.00 | 329.00 | 313.63 | 71 |
| 2024-11-01 | 326.00 | 327.00 | 325.00 | 327.00 | 311.72 | 200 |
| 2024-10-31 | 327.00 | 327.00 | 327.00 | 327.00 | 311.72 | 418 |
| 2024-10-30 | 326.00 | 329.00 | 325.00 | 327.00 | 311.72 | 506 |
| 2024-10-29 | 326.00 | 327.00 | 323.00 | 327.00 | 311.72 | 1,112 |
| 2024-10-28 | 327.00 | 328.00 | 327.00 | 328.00 | 312.67 | 2,108 |
| 2024-10-25 | 328.00 | 328.00 | 327.00 | 327.00 | 311.72 | 57 |
| 2024-10-24 | 328.00 | 328.00 | 326.00 | 327.00 | 311.72 | 379 |
| 2024-10-23 | 326.00 | 328.00 | 325.00 | 328.00 | 312.67 | 676 |
| 2024-10-22 | 327.00 | 327.00 | 325.00 | 327.00 | 311.72 | 129 |
| 2024-10-21 | 327.00 | 328.00 | 324.00 | 327.00 | 311.72 | 2,620 |
| 2024-10-18 | 325.00 | 328.00 | 324.00 | 328.00 | 312.67 | 2,184 |
| 2024-10-17 | 327.00 | 327.00 | 327.00 | 327.00 | 311.72 | 221 |
| 2024-10-16 | 326.00 | 327.00 | 326.00 | 327.00 | 311.72 | 513 |
| 2024-10-15 | 325.00 | 327.00 | 325.00 | 326.00 | 310.77 | 219 |
| 2024-10-14 | 326.00 | 326.00 | 326.00 | 326.00 | 310.77 | 17 |
| 2024-10-11 | 325.00 | 325.00 | 320.00 | 325.00 | 309.81 | 777 |
| 2024-10-10 | 326.00 | 326.00 | 323.00 | 325.00 | 309.81 | 340 |
| 2024-10-09 | 325.00 | 326.00 | 324.00 | 324.00 | 308.86 | 674 |
| 2024-10-08 | 325.00 | 325.00 | 323.00 | 325.00 | 309.81 | 61 |
| 2024-10-07 | 325.00 | 326.00 | 324.00 | 326.00 | 310.77 | 123 |
| 2024-10-04 | 323.00 | 325.00 | 323.00 | 325.00 | 309.81 | 320 |
| 2024-10-03 | 324.00 | 325.00 | 323.00 | 325.00 | 309.81 | 318 |
| 2024-10-02 | 322.00 | 324.00 | 322.00 | 324.00 | 308.86 | 584 |
| 2024-10-01 | 320.00 | 320.00 | 319.00 | 320.00 | 305.05 | 231 |
| 2024-09-30 | 319.00 | 320.00 | 318.00 | 320.00 | 305.05 | 1,890 |
| 2024-09-27 | 316.00 | 318.00 | 315.00 | 318.00 | 303.14 | 129 |
| 2024-09-26 | 318.00 | 318.00 | 318.00 | 318.00 | 303.14 | 382 |
| 2024-09-25 | 317.00 | 318.00 | 316.00 | 318.00 | 303.14 | 603 |
| 2024-09-24 | 315.00 | 317.00 | 315.00 | 317.00 | 302.19 | 773 |
| 2024-09-23 | 315.00 | 316.00 | 314.00 | 315.00 | 300.28 | 1,911 |
| 2024-09-20 | 317.00 | 318.00 | 314.00 | 315.00 | 300.28 | 2,144 |
| 2024-09-19 | 319.00 | 319.00 | 317.00 | 319.00 | 304.09 | 80 |
| 2024-09-18 | 319.00 | 319.00 | 319.00 | 319.00 | 304.09 | 10 |
| 2024-09-17 | 318.00 | 318.00 | 317.00 | 318.00 | 303.14 | 274 |
| 2024-09-16 | 318.00 | 319.00 | 318.00 | 318.00 | 303.14 | 698 |
| 2024-09-13 | 317.00 | 319.00 | 317.00 | 319.00 | 304.09 | 3,070 |
| 2024-09-12 | 318.00 | 318.00 | 318.00 | 318.00 | 303.14 | 126 |
| 2024-09-11 | 316.00 | 318.00 | 316.00 | 318.00 | 303.14 | 3,159 |
| 2024-09-10 | 315.00 | 317.00 | 314.00 | 317.00 | 302.19 | 936 |
| 2024-09-09 | 314.00 | 317.00 | 313.00 | 317.00 | 302.19 | 222 |
| 2024-09-06 | 317.00 | 317.00 | 314.00 | 316.00 | 301.23 | 162 |
| 2024-09-05 | 316.00 | 316.00 | 315.00 | 316.00 | 301.23 | 191 |
| 2024-09-04 | 316.00 | 316.00 | 315.00 | 316.00 | 301.23 | 231 |
| 2024-09-03 | 316.00 | 316.00 | 314.00 | 316.00 | 301.23 | 229 |
| 2024-09-02 | 317.00 | 317.00 | 315.00 | 316.00 | 301.23 | 40 |
| 2024-08-30 | 314.00 | 315.00 | 312.00 | 315.00 | 300.28 | 10,195 |
| 2024-08-29 | 316.00 | 316.00 | 314.00 | 315.00 | 300.28 | 676 |
| 2024-08-27 | 315.00 | 315.00 | 313.00 | 315.00 | 300.28 | 221 |
| 2024-08-26 | 314.00 | 315.00 | 314.00 | 315.00 | 300.28 | 1,242 |
| 2024-08-23 | 314.00 | 314.00 | 312.00 | 314.00 | 299.33 | 254 |
| 2024-08-22 | 312.00 | 314.00 | 312.00 | 314.00 | 299.33 | 60 |
| 2024-08-21 | 314.00 | 314.00 | 314.00 | 314.00 | 299.33 | 89 |
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.