PLUXEE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.680	13.870	13.550	13.730	13.730	114,001
2026-07-24	13.280	13.540	13.160	13.540	13.540	129,339
2026-07-23	13.400	13.400	13.170	13.300	13.300	189,478
2026-07-22	13.620	13.650	13.350	13.470	13.470	159,912
2026-07-21	13.860	13.880	13.570	13.570	13.570	272,973
2026-07-20	13.450	13.850	13.450	13.850	13.850	689,503
2026-07-17	13.700	13.710	13.340	13.490	13.490	116,480
2026-07-16	13.490	13.830	13.390	13.760	13.760	337,569
2026-07-15	12.960	13.620	12.890	13.390	13.390	340,932
2026-07-14	13.030	13.100	12.760	12.880	12.880	91,744
2026-07-13	12.980	13.330	12.850	13.130	13.130	183,289
2026-07-10	12.720	13.150	12.720	12.940	12.940	207,677
2026-07-09	12.460	12.700	12.150	12.620	12.620	168,274
2026-07-08	12.500	12.550	12.170	12.310	12.310	151,536
2026-07-07	12.850	12.870	12.370	12.590	12.590	133,164
2026-07-06	12.520	13.050	12.490	12.640	12.640	255,710
2026-07-03	11.850	12.640	11.850	12.550	12.550	514,766
2026-07-02	11.480	11.640	11.360	11.640	11.640	202,342
2026-07-01	11.520	11.540	11.090	11.450	11.450	208,002
2026-06-30	11.200	11.590	11.130	11.470	11.470	289,200
2026-06-29	11.270	11.420	11.150	11.150	11.150	193,783
2026-06-26	11.000	11.300	10.900	11.200	11.200	157,510
2026-06-25	11.130	11.220	11.020	11.060	11.060	197,710
2026-06-24	11.020	11.220	10.890	11.190	11.190	136,018
2026-06-23	11.060	11.250	10.870	11.000	11.000	183,513
2026-06-22	11.500	11.500	11.100	11.100	11.100	160,502
2026-06-19	11.900	11.910	11.240	11.430	11.430	464,603
2026-06-18	12.010	12.360	11.740	11.980	11.980	595,731
2026-06-17	11.250	11.570	11.170	11.380	11.380	186,596
2026-06-16	11.490	11.500	11.190	11.230	11.230	157,746
2026-06-15	11.400	11.580	11.380	11.420	11.420	341,183
2026-06-12	11.070	11.270	10.940	11.150	11.150	365,768
2026-06-11	11.000	11.210	10.880	10.960	10.960	203,412
2026-06-10	11.200	11.260	10.980	11.090	11.090	177,800
2026-06-09	11.320	11.330	11.090	11.180	11.180	391,800
2026-06-08	11.200	11.330	11.020	11.250	11.250	223,944
2026-06-05	11.510	11.620	11.220	11.220	11.220	180,475
2026-06-04	11.600	11.680	11.500	11.540	11.540	191,984
2026-06-03	11.730	11.800	11.540	11.540	11.540	141,688
2026-06-02	11.700	11.890	11.600	11.740	11.740	421,765
2026-06-01	11.830	11.890	11.670	11.700	11.700	333,235
2026-05-29	12.000	12.300	11.780	11.860	11.860	617,228
2026-05-28	11.710	12.000	11.510	12.000	12.000	130,879
2026-05-27	11.690	11.840	11.440	11.710	11.710	140,857
2026-05-26	11.870	11.970	11.830	11.900	11.900	103,500
2026-05-25	11.930	11.990	11.820	11.940	11.940	58,419
2026-05-22	11.920	11.980	11.740	11.790	11.790	64,508
2026-05-21	11.870	12.140	11.670	11.910	11.910	98,416
2026-05-20	12.100	12.100	11.780	11.930	11.930	98,174
2026-05-19	12.090	12.500	12.020	12.060	12.060	207,346
2026-05-18	11.840	12.150	11.760	12.010	12.010	319,162
2026-05-15	11.860	12.000	11.810	11.980	11.980	106,088
2026-05-14	11.960	12.010	11.760	11.910	11.910	101,893
2026-05-13	12.050	12.050	11.790	11.880	11.880	74,369
2026-05-12	12.010	12.060	11.810	12.020	12.020	84,390
2026-05-11	12.160	12.230	12.020	12.110	12.110	76,940
2026-05-08	12.260	12.350	12.080	12.190	12.190	109,368
2026-05-07	12.500	12.650	12.320	12.320	12.320	119,962
2026-05-06	12.400	12.770	12.330	12.520	12.520	100,760
2026-05-05	12.400	12.600	12.230	12.380	12.380	163,828

← NewerPage 2 of 12 · 693 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.