PLUXEE NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.330	15.350	15.070	15.300	15.300	95,693
2026-10-16	15.200	15.670	15.200	15.390	15.390	83,711
2026-10-15	15.050	15.250	14.910	15.220	15.220	182,733
2026-10-14	14.960	15.040	14.710	15.040	15.040	52,545
2026-10-13	14.700	14.970	14.600	14.960	14.960	61,754
2026-10-12	14.520	14.680	14.350	14.670	14.670	54,329
2026-10-09	14.550	14.740	14.450	14.490	14.490	120,877
2026-10-08	14.630	14.690	14.280	14.490	14.490	100,587
2026-10-07	14.450	14.840	14.400	14.840	14.840	113,559
2026-10-06	14.330	14.590	14.130	14.590	14.590	58,855
2026-10-05	13.920	14.280	13.850	14.280	14.280	97,083
2026-10-02	13.850	14.060	13.850	13.980	13.980	51,005
2026-10-01	14.010	14.010	13.750	13.860	13.860	77,379
2026-09-30	14.420	14.480	13.990	14.090	14.090	58,423
2026-09-29	14.540	14.600	14.340	14.460	14.460	68,886
2026-09-28	14.520	14.800	14.450	14.600	14.600	42,225
2026-09-25	14.490	14.530	14.370	14.500	14.500	33,061
2026-09-24	14.560	14.630	14.440	14.500	14.500	42,086
2026-09-23	14.860	14.890	14.540	14.620	14.620	88,207
2026-09-22	14.730	15.050	14.730	14.910	14.910	94,306
2026-09-21	14.910	14.910	14.600	14.780	14.780	87,105
2026-09-18	15.040	15.050	14.820	14.920	14.920	100,272
2026-09-17	15.000	15.130	14.830	15.100	15.100	83,935
2026-09-16	14.970	15.120	14.770	15.040	15.040	67,802
2026-09-15	15.290	15.290	14.760	15.000	15.000	72,873
2026-09-14	15.020	15.530	15.020	15.420	15.420	107,352
2026-09-11	15.120	15.170	14.970	15.080	15.080	81,595
2026-09-10	15.110	15.400	15.110	15.170	15.170	51,821
2026-09-09	15.000	15.130	14.900	15.090	15.090	65,618
2026-09-08	15.350	15.400	15.020	15.110	15.110	68,956
2026-09-07	15.590	15.590	15.180	15.320	15.320	80,109
2026-09-04	15.630	15.830	15.530	15.710	15.710	46,314
2026-09-03	15.550	15.730	15.460	15.690	15.690	57,831
2026-09-02	15.550	15.660	15.430	15.570	15.570	64,495
2026-09-01	16.020	16.020	15.440	15.610	15.610	114,855
2026-08-31	16.080	16.130	15.930	16.060	16.060	286,319
2026-08-28	16.010	16.370	15.970	16.130	16.130	96,355
2026-08-27	16.200	16.210	15.910	16.030	16.030	65,505
2026-08-26	15.880	16.200	15.880	16.140	16.140	106,313
2026-08-25	15.560	15.990	15.540	15.920	15.920	117,712
2026-08-24	15.440	15.620	15.320	15.600	15.600	194,030
2026-08-21	15.090	15.500	15.020	15.500	15.500	88,159
2026-08-20	15.130	15.190	14.990	15.120	15.120	97,224
2026-08-19	14.890	15.190	14.890	15.180	15.180	139,144
2026-08-18	14.710	15.010	14.610	14.880	14.880	344,848
2026-08-17	14.900	14.900	14.520	14.770	14.770	195,256
2026-08-14	14.630	15.000	14.630	14.960	14.960	102,934
2026-08-13	14.440	14.930	14.330	14.670	14.670	130,737
2026-08-12	14.510	14.610	14.190	14.380	14.380	249,063
2026-08-11	14.590	14.760	14.410	14.570	14.570	90,034
2026-08-10	14.720	14.730	14.450	14.650	14.650	223,572
2026-08-07	14.680	14.770	14.530	14.640	14.640	54,191
2026-08-06	14.950	15.000	14.610	14.660	14.660	112,148
2026-08-05	14.780	15.000	14.730	14.900	14.900	161,264
2026-08-04	14.500	14.760	14.410	14.700	14.700	106,754
2026-08-03	14.320	14.590	14.240	14.590	14.590	114,151
2026-07-31	14.000	14.400	13.920	14.180	14.180	152,923
2026-07-30	14.500	14.560	13.990	13.990	13.990	114,441
2026-07-29	14.300	14.500	14.120	14.500	14.500	273,282
2026-07-28	13.800	14.300	13.800	14.250	14.250	232,439

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.3800 EUR
2024-12-20	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.