PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 20.820 | 21.490 | 20.680 | 21.015 | 20.042 | 103,283 |
| 2024-09-04 | 20.670 | 20.680 | 20.050 | 20.490 | 19.541 | 108,896 |
| 2024-09-03 | 21.025 | 21.150 | 20.580 | 20.865 | 19.899 | 98,439 |
| 2024-09-02 | 21.385 | 21.470 | 21.030 | 21.030 | 20.056 | 68,078 |
| 2024-08-30 | 21.465 | 21.935 | 21.325 | 21.445 | 20.452 | 111,948 |
| 2024-08-29 | 21.100 | 21.580 | 21.005 | 21.480 | 20.485 | 91,841 |
| 2024-08-28 | 21.325 | 21.325 | 20.955 | 21.120 | 20.142 | 82,050 |
| 2024-08-27 | 21.245 | 21.330 | 21.045 | 21.230 | 20.247 | 80,218 |
| 2024-08-26 | 21.225 | 21.480 | 21.205 | 21.205 | 20.223 | 35,904 |
| 2024-08-23 | 21.495 | 21.495 | 21.065 | 21.285 | 20.299 | 90,754 |
| 2024-08-22 | 21.055 | 21.645 | 21.055 | 21.495 | 20.500 | 108,321 |
| 2024-08-21 | 21.205 | 21.500 | 20.930 | 21.045 | 20.070 | 88,789 |
| 2024-08-20 | 20.955 | 21.180 | 20.950 | 21.100 | 20.123 | 148,982 |
| 2024-08-19 | 20.615 | 20.985 | 20.090 | 20.830 | 19.865 | 134,429 |
| 2024-08-16 | 20.610 | 20.880 | 20.500 | 20.615 | 19.660 | 96,052 |
| 2024-08-15 | 21.105 | 21.105 | 20.150 | 20.460 | 19.513 | 126,082 |
| 2024-08-14 | 21.000 | 21.105 | 20.820 | 21.000 | 20.027 | 76,531 |
| 2024-08-13 | 20.545 | 21.050 | 20.545 | 21.000 | 20.027 | 107,382 |
| 2024-08-12 | 20.105 | 20.620 | 20.075 | 20.490 | 19.541 | 110,561 |
| 2024-08-09 | 19.920 | 20.260 | 19.800 | 20.020 | 19.093 | 118,749 |
| 2024-08-08 | 19.986 | 20.095 | 19.360 | 19.988 | 19.062 | 170,591 |
| 2024-08-07 | 19.702 | 20.145 | 19.372 | 20.145 | 19.212 | 198,428 |
| 2024-08-06 | 19.528 | 19.788 | 19.200 | 19.620 | 18.711 | 196,193 |
| 2024-08-05 | 19.802 | 19.802 | 19.094 | 19.430 | 18.530 | 197,390 |
| 2024-08-02 | 21.200 | 21.200 | 20.210 | 20.465 | 19.517 | 217,573 |
| 2024-08-01 | 21.505 | 21.805 | 21.175 | 21.380 | 20.390 | 154,212 |
| 2024-07-31 | 21.650 | 22.055 | 21.650 | 21.655 | 20.652 | 193,758 |
| 2024-07-30 | 21.130 | 21.460 | 21.115 | 21.435 | 20.442 | 122,827 |
| 2024-07-29 | 21.510 | 21.530 | 20.955 | 21.035 | 20.061 | 117,112 |
| 2024-07-26 | 20.890 | 21.475 | 20.840 | 21.475 | 20.480 | 132,402 |
| 2024-07-25 | 21.185 | 21.185 | 20.515 | 20.855 | 19.889 | 251,474 |
| 2024-07-24 | 21.275 | 21.520 | 21.160 | 21.245 | 20.261 | 198,469 |
| 2024-07-23 | 23.050 | 23.050 | 21.315 | 21.315 | 20.328 | 254,430 |
| 2024-07-22 | 22.925 | 23.385 | 22.825 | 23.050 | 21.983 | 146,883 |
| 2024-07-19 | 23.190 | 23.290 | 22.615 | 22.800 | 21.744 | 162,249 |
| 2024-07-18 | 23.690 | 23.840 | 23.140 | 23.140 | 22.068 | 203,434 |
| 2024-07-17 | 23.365 | 23.635 | 23.245 | 23.635 | 22.540 | 125,989 |
| 2024-07-16 | 23.605 | 23.675 | 23.180 | 23.365 | 22.283 | 227,083 |
| 2024-07-15 | 23.295 | 23.490 | 23.130 | 23.490 | 22.402 | 128,299 |
| 2024-07-12 | 23.310 | 23.540 | 23.235 | 23.415 | 22.331 | 101,627 |
| 2024-07-11 | 23.105 | 23.440 | 23.050 | 23.250 | 22.173 | 154,045 |
| 2024-07-10 | 23.635 | 23.635 | 23.040 | 23.075 | 22.006 | 187,881 |
| 2024-07-09 | 24.170 | 24.570 | 23.645 | 23.645 | 22.550 | 264,043 |
| 2024-07-08 | 24.260 | 24.265 | 23.430 | 24.250 | 23.127 | 327,698 |
| 2024-07-05 | 25.355 | 25.510 | 24.330 | 24.390 | 23.261 | 498,632 |
| 2024-07-04 | 27.440 | 27.800 | 24.840 | 25.575 | 24.391 | 936,622 |
| 2024-07-03 | 28.735 | 28.820 | 28.020 | 28.195 | 26.889 | 252,734 |
| 2024-07-02 | 26.915 | 28.535 | 26.690 | 28.535 | 27.214 | 358,849 |
| 2024-07-01 | 26.505 | 27.350 | 26.505 | 26.970 | 25.721 | 280,689 |
| 2024-06-28 | 26.390 | 26.500 | 25.930 | 26.195 | 24.982 | 293,849 |
| 2024-06-27 | 27.295 | 27.295 | 26.495 | 26.495 | 25.268 | 210,582 |
| 2024-06-26 | 27.420 | 27.430 | 26.640 | 27.210 | 25.950 | 173,759 |
| 2024-06-25 | 27.325 | 27.410 | 26.980 | 27.335 | 26.069 | 127,725 |
| 2024-06-24 | 26.955 | 27.570 | 26.880 | 27.555 | 26.279 | 158,124 |
| 2024-06-21 | 27.060 | 27.480 | 26.925 | 26.970 | 25.721 | 384,682 |
| 2024-06-20 | 26.625 | 27.245 | 26.495 | 27.025 | 25.773 | 136,898 |
| 2024-06-19 | 26.755 | 26.975 | 26.580 | 26.630 | 25.397 | 91,242 |
| 2024-06-18 | 26.905 | 26.905 | 26.450 | 26.670 | 25.435 | 89,391 |
| 2024-06-17 | 26.000 | 26.720 | 25.820 | 26.720 | 25.483 | 122,097 |
| 2024-06-14 | 26.865 | 26.935 | 25.340 | 26.025 | 24.820 | 279,202 |
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.