PLUXEE NV historical data
| 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 |
← NewerPage 3 of 3 · 130 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.