PLUXEE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.160	12.500	12.160	12.460	12.460	142,400
2026-04-30	12.150	12.260	11.980	12.070	12.070	176,413
2026-04-29	11.990	12.210	11.920	12.100	12.100	111,064
2026-04-28	12.100	12.170	11.930	12.080	12.080	124,428
2026-04-27	12.300	12.360	12.110	12.110	12.110	120,167
2026-04-24	12.100	12.330	12.080	12.230	12.230	113,230
2026-04-23	11.990	12.440	11.560	12.190	12.190	171,306
2026-04-22	12.150	12.330	12.050	12.120	12.120	136,764
2026-04-21	12.100	12.330	12.000	12.190	12.190	118,361
2026-04-20	11.930	12.290	11.930	12.050	12.050	160,921
2026-04-17	12.030	12.260	11.930	12.110	12.110	166,784
2026-04-16	11.460	12.260	11.400	12.020	12.020	276,577
2026-04-15	11.340	11.740	11.310	11.720	11.720	237,894
2026-04-14	11.110	11.430	11.050	11.300	11.300	119,572
2026-04-13	11.000	11.000	10.810	10.960	10.960	248,349
2026-04-10	10.970	11.300	10.970	11.070	11.070	146,913
2026-04-09	11.060	11.250	10.890	10.900	10.900	124,923
2026-04-08	11.110	11.320	11.050	11.110	11.110	150,093
2026-04-07	10.730	11.050	10.650	10.730	10.730	210,021
2026-04-02	10.540	10.800	10.490	10.550	10.550	137,711
2026-04-01	10.710	10.790	10.500	10.590	10.590	140,279
2026-03-31	10.320	10.610	10.310	10.510	10.510	192,762
2026-03-30	9.980	10.320	9.930	10.270	10.270	186,639
2026-03-27	9.955	10.080	9.905	9.970	9.970	216,777
2026-03-26	10.390	10.450	9.965	9.965	9.965	262,918
2026-03-25	10.530	10.830	10.530	10.620	10.620	120,775
2026-03-24	10.540	10.700	10.410	10.440	10.440	163,285
2026-03-23	10.100	10.680	10.080	10.510	10.510	194,887
2026-03-20	10.400	10.520	10.210	10.210	10.210	237,477
2026-03-19	10.180	10.350	10.120	10.180	10.180	203,313
2026-03-18	10.720	10.810	10.220	10.320	10.320	270,668
2026-03-17	10.430	10.870	10.430	10.790	10.790	117,159
2026-03-16	10.540	10.640	10.410	10.410	10.410	157,686
2026-03-13	10.350	10.560	10.290	10.560	10.560	216,232
2026-03-12	10.560	10.740	10.480	10.540	10.540	147,804
2026-03-11	10.710	10.920	10.580	10.580	10.580	148,103
2026-03-10	11.000	11.000	10.620	10.670	10.670	186,717
2026-03-09	10.640	10.950	10.570	10.830	10.830	179,126
2026-03-06	10.840	10.980	10.710	10.850	10.850	213,446
2026-03-05	10.850	10.990	10.620	10.650	10.650	224,992
2026-03-04	10.960	11.070	10.700	10.830	10.830	303,540
2026-03-03	10.950	11.130	10.880	10.880	10.880	174,839
2026-03-02	10.950	11.300	10.830	11.030	11.030	191,260
2026-02-27	11.170	11.380	11.130	11.320	11.320	192,648
2026-02-26	10.980	11.360	10.780	11.230	11.230	264,903
2026-02-25	11.500	11.560	10.730	10.900	10.900	401,058
2026-02-24	11.370	11.880	11.370	11.510	11.510	175,082
2026-02-23	11.720	11.760	11.350	11.370	11.370	135,023
2026-02-20	11.390	11.820	11.370	11.620	11.620	161,794
2026-02-19	11.100	11.440	11.020	11.240	11.240	127,631
2026-02-18	11.310	11.310	11.020	11.130	11.130	174,702
2026-02-17	10.920	11.400	10.920	11.330	11.330	190,436
2026-02-16	11.210	11.420	10.930	10.980	10.980	189,139
2026-02-13	11.080	11.290	10.950	11.090	11.090	235,276
2026-02-12	11.170	11.310	10.980	11.100	11.100	220,425
2026-02-11	11.900	11.900	11.110	11.130	11.130	260,849
2026-02-10	11.640	12.180	11.640	11.920	11.920	214,634
2026-02-09	11.340	11.710	11.340	11.610	11.610	191,435
2026-02-06	11.210	11.420	11.020	11.250	11.250	163,433
2026-02-05	11.610	11.610	11.170	11.210	11.210	193,102

← NewerPage 3 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.