PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 26.680 | 26.905 | 26.195 | 26.435 | 25.211 | 231,055 |
| 2024-03-18 | 26.855 | 27.305 | 26.615 | 26.840 | 25.597 | 209,404 |
| 2024-03-15 | 27.575 | 27.730 | 26.510 | 26.895 | 25.649 | 1,032,054 |
| 2024-03-14 | 27.645 | 27.880 | 27.500 | 27.600 | 26.322 | 287,929 |
| 2024-03-13 | 28.200 | 28.360 | 27.685 | 27.685 | 26.403 | 191,564 |
| 2024-03-12 | 27.445 | 28.390 | 27.435 | 28.210 | 26.904 | 226,111 |
| 2024-03-11 | 26.925 | 27.575 | 26.920 | 27.465 | 26.193 | 193,640 |
| 2024-03-08 | 27.805 | 28.190 | 27.060 | 27.060 | 25.807 | 398,117 |
| 2024-03-07 | 27.875 | 28.455 | 27.505 | 27.795 | 26.508 | 269,950 |
| 2024-03-06 | 27.355 | 28.145 | 27.255 | 28.145 | 26.842 | 356,018 |
| 2024-03-05 | 27.010 | 27.700 | 26.810 | 27.365 | 26.098 | 276,479 |
| 2024-03-04 | 26.680 | 27.225 | 26.565 | 26.810 | 25.568 | 204,579 |
| 2024-03-01 | 26.500 | 26.910 | 26.500 | 26.770 | 25.530 | 242,054 |
| 2024-02-29 | 26.460 | 26.560 | 26.160 | 26.435 | 25.211 | 1,160,532 |
| 2024-02-28 | 26.500 | 26.700 | 26.175 | 26.490 | 25.263 | 361,152 |
| 2024-02-27 | 26.075 | 26.540 | 25.860 | 26.540 | 25.311 | 354,976 |
| 2024-02-26 | 25.880 | 26.465 | 25.630 | 26.020 | 24.815 | 470,647 |
| 2024-02-23 | 26.830 | 26.885 | 25.970 | 25.970 | 24.767 | 478,365 |
| 2024-02-22 | 26.155 | 27.140 | 25.400 | 26.800 | 25.559 | 362,820 |
| 2024-02-21 | 26.530 | 27.250 | 26.085 | 26.185 | 24.972 | 757,235 |
| 2024-02-20 | 26.335 | 26.925 | 26.305 | 26.600 | 25.368 | 737,312 |
| 2024-02-19 | 26.895 | 26.895 | 26.150 | 26.385 | 25.163 | 476,887 |
| 2024-02-16 | 27.250 | 27.370 | 26.795 | 26.820 | 25.578 | 491,532 |
| 2024-02-15 | 27.140 | 27.500 | 26.905 | 27.195 | 25.936 | 641,697 |
| 2024-02-14 | 26.780 | 27.500 | 26.780 | 27.160 | 25.902 | 450,718 |
| 2024-02-13 | 27.395 | 27.445 | 26.535 | 27.130 | 25.874 | 689,562 |
| 2024-02-12 | 27.255 | 27.630 | 27.020 | 27.415 | 26.145 | 578,672 |
| 2024-02-09 | 27.230 | 27.980 | 26.960 | 27.035 | 25.783 | 774,159 |
| 2024-02-08 | 26.890 | 27.240 | 26.540 | 27.220 | 25.959 | 772,795 |
| 2024-02-07 | 25.000 | 27.335 | 24.710 | 26.900 | 25.654 | 2,185,017 |
| 2024-02-06 | 27.775 | 27.900 | 26.945 | 27.100 | 25.845 | 2,444,274 |
| 2024-02-05 | 29.385 | 29.385 | 28.025 | 28.025 | 26.727 | 1,054,078 |
| 2024-02-02 | 29.200 | 29.900 | 28.520 | 29.290 | 27.934 | 1,772,791 |
| 2024-02-01 | 28.500 | 29.910 | 27.095 | 29.910 | 28.525 | 7,378,143 |
← NewerPage 12 of 12 · 694 trading days
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.