PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 26.865 | 26.935 | 25.340 | 26.025 | 24.820 | 279,202 |
| 2024-06-13 | 28.130 | 28.195 | 27.085 | 27.085 | 25.831 | 167,111 |
| 2024-06-12 | 28.455 | 28.605 | 27.890 | 28.100 | 26.799 | 142,216 |
| 2024-06-11 | 28.420 | 28.960 | 28.080 | 28.445 | 27.128 | 155,031 |
| 2024-06-10 | 28.670 | 28.690 | 28.150 | 28.335 | 27.023 | 125,975 |
| 2024-06-07 | 29.040 | 29.175 | 28.720 | 29.040 | 27.695 | 89,336 |
| 2024-06-06 | 29.175 | 29.595 | 28.995 | 29.085 | 27.738 | 94,669 |
| 2024-06-05 | 29.435 | 29.535 | 29.050 | 29.105 | 27.757 | 87,273 |
| 2024-06-04 | 28.850 | 29.350 | 28.680 | 29.280 | 27.924 | 110,233 |
| 2024-06-03 | 28.770 | 29.095 | 28.375 | 29.035 | 27.690 | 157,742 |
| 2024-05-31 | 28.440 | 28.750 | 28.185 | 28.750 | 27.419 | 391,024 |
| 2024-05-30 | 29.400 | 29.400 | 28.440 | 28.440 | 27.123 | 237,630 |
| 2024-05-29 | 29.730 | 29.960 | 29.105 | 29.405 | 28.043 | 226,775 |
| 2024-05-28 | 30.190 | 30.370 | 29.845 | 29.845 | 28.463 | 136,724 |
| 2024-05-27 | 30.055 | 30.600 | 30.055 | 30.195 | 28.797 | 117,218 |
| 2024-05-24 | 30.045 | 30.410 | 29.855 | 30.105 | 28.711 | 191,780 |
| 2024-05-23 | 30.510 | 30.620 | 30.185 | 30.185 | 28.787 | 193,112 |
| 2024-05-22 | 30.770 | 31.000 | 30.610 | 30.620 | 29.202 | 103,431 |
| 2024-05-21 | 30.790 | 30.890 | 30.370 | 30.845 | 29.417 | 128,999 |
| 2024-05-20 | 30.665 | 31.000 | 30.665 | 30.770 | 29.345 | 101,531 |
| 2024-05-17 | 31.305 | 31.510 | 30.740 | 30.900 | 29.469 | 128,559 |
| 2024-05-16 | 30.935 | 31.820 | 30.935 | 31.485 | 30.027 | 151,345 |
| 2024-05-15 | 30.875 | 31.340 | 30.605 | 30.845 | 29.417 | 189,665 |
| 2024-05-14 | 30.890 | 31.260 | 30.630 | 30.800 | 29.374 | 190,011 |
| 2024-05-13 | 31.210 | 31.255 | 30.635 | 31.030 | 29.593 | 140,489 |
| 2024-05-10 | 30.585 | 31.270 | 30.585 | 31.270 | 29.822 | 128,947 |
| 2024-05-09 | 30.360 | 30.620 | 30.310 | 30.600 | 29.183 | 85,027 |
| 2024-05-08 | 30.115 | 31.800 | 30.100 | 30.400 | 28.992 | 258,835 |
| 2024-05-07 | 29.860 | 30.295 | 29.855 | 30.150 | 28.754 | 154,999 |
| 2024-05-06 | 29.755 | 29.945 | 29.725 | 29.860 | 28.477 | 107,735 |
| 2024-05-03 | 29.390 | 29.700 | 29.025 | 29.680 | 28.306 | 147,513 |
| 2024-05-02 | 28.805 | 29.750 | 28.805 | 29.265 | 27.910 | 266,830 |
| 2024-04-30 | 28.450 | 29.270 | 28.450 | 28.890 | 27.552 | 195,183 |
| 2024-04-29 | 27.665 | 28.695 | 27.640 | 28.570 | 27.247 | 160,514 |
| 2024-04-26 | 27.945 | 27.990 | 27.355 | 27.555 | 26.279 | 184,870 |
| 2024-04-25 | 27.510 | 28.045 | 27.250 | 27.695 | 26.412 | 125,037 |
| 2024-04-24 | 28.085 | 28.345 | 27.325 | 27.450 | 26.179 | 219,577 |
| 2024-04-23 | 27.760 | 28.165 | 27.745 | 27.965 | 26.670 | 172,583 |
| 2024-04-22 | 26.790 | 27.915 | 26.705 | 27.745 | 26.460 | 201,540 |
| 2024-04-19 | 26.320 | 27.880 | 26.320 | 26.690 | 25.454 | 339,338 |
| 2024-04-18 | 24.720 | 25.690 | 24.720 | 25.420 | 24.243 | 191,078 |
| 2024-04-17 | 24.485 | 24.830 | 24.265 | 24.510 | 23.375 | 166,968 |
| 2024-04-16 | 25.000 | 25.015 | 24.230 | 24.485 | 23.351 | 197,147 |
| 2024-04-15 | 25.350 | 25.650 | 25.095 | 25.110 | 23.947 | 145,745 |
| 2024-04-12 | 25.200 | 26.185 | 25.200 | 25.375 | 24.200 | 200,862 |
| 2024-04-11 | 25.500 | 25.605 | 25.115 | 25.150 | 23.985 | 179,595 |
| 2024-04-10 | 26.250 | 26.410 | 25.425 | 25.520 | 24.338 | 144,163 |
| 2024-04-09 | 26.810 | 27.040 | 26.220 | 26.235 | 25.020 | 144,078 |
| 2024-04-08 | 26.750 | 27.215 | 26.700 | 26.865 | 25.621 | 126,540 |
| 2024-04-05 | 27.050 | 27.195 | 26.590 | 26.780 | 25.540 | 160,509 |
| 2024-04-04 | 27.155 | 27.505 | 27.155 | 27.270 | 26.007 | 115,551 |
| 2024-04-03 | 27.330 | 27.680 | 27.105 | 27.210 | 25.950 | 159,166 |
| 2024-04-02 | 27.600 | 28.420 | 27.090 | 27.375 | 26.107 | 372,376 |
| 2024-03-28 | 26.980 | 27.590 | 26.910 | 27.400 | 26.131 | 150,542 |
| 2024-03-27 | 27.020 | 27.325 | 26.805 | 26.890 | 25.645 | 140,398 |
| 2024-03-26 | 26.535 | 27.060 | 26.535 | 27.060 | 25.807 | 144,748 |
| 2024-03-25 | 27.040 | 27.600 | 26.510 | 26.540 | 25.311 | 157,370 |
| 2024-03-22 | 25.950 | 26.850 | 25.935 | 26.845 | 25.602 | 212,217 |
| 2024-03-21 | 26.670 | 26.910 | 26.020 | 26.020 | 24.815 | 196,422 |
| 2024-03-20 | 26.285 | 26.930 | 26.285 | 26.705 | 25.468 | 195,234 |
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.