PLUXEE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.050	11.640	11.050	11.470	11.470	251,206
2026-02-03	11.310	11.330	10.930	11.010	11.010	179,220
2026-02-02	11.210	11.380	11.090	11.310	11.310	135,417
2026-01-30	10.950	11.240	10.910	11.170	11.170	193,860
2026-01-29	11.550	11.650	10.900	10.900	10.900	309,621
2026-01-28	11.100	11.640	10.950	11.490	11.490	240,943
2026-01-27	11.150	11.290	11.010	11.020	11.020	290,852
2026-01-26	10.960	11.260	10.960	11.240	11.240	244,817
2026-01-23	11.130	11.400	10.900	10.900	10.900	456,977
2026-01-22	12.270	12.270	11.680	11.680	11.680	190,457
2026-01-21	11.160	12.220	11.160	12.000	12.000	518,629
2026-01-20	11.350	11.400	11.060	11.210	11.210	210,174
2026-01-19	11.020	11.560	11.000	11.370	11.370	221,294
2026-01-16	11.360	11.570	11.260	11.280	11.280	193,904
2026-01-15	11.870	11.890	11.300	11.370	11.370	299,884
2026-01-14	11.690	12.100	11.570	11.810	11.810	193,712
2026-01-13	12.260	12.350	11.650	11.650	11.650	336,123
2026-01-12	12.580	12.690	12.210	12.220	12.220	217,003
2026-01-09	12.910	12.950	12.540	12.540	12.540	170,440
2026-01-08	12.910	13.130	12.550	12.790	12.790	288,824
2026-01-07	13.840	13.900	12.900	13.050	13.050	233,641
2026-01-06	12.960	13.140	12.800	13.120	13.120	152,380
2026-01-05	13.180	13.240	12.680	12.880	12.880	238,460
2026-01-02	13.410	13.450	12.820	13.050	13.050	216,958
2025-12-31	13.300	13.480	13.300	13.410	13.410	56,949
2025-12-30	13.150	13.350	13.140	13.290	13.290	112,076
2025-12-29	13.110	13.350	13.110	13.170	13.170	102,819
2025-12-24	13.080	13.250	13.080	13.210	13.210	63,548
2025-12-23	12.980	13.170	12.960	13.060	13.060	179,463
2025-12-22	13.000	13.020	12.930	12.980	12.980	101,066
2025-12-19	13.050	13.150	12.960	13.050	13.050	407,863
2025-12-18	13.160	13.390	13.120	13.360	12.980	121,096
2025-12-17	13.200	13.350	13.030	13.330	12.951	323,538
2025-12-16	13.320	13.450	13.120	13.240	12.863	188,622
2025-12-15	13.410	13.640	13.330	13.330	12.951	166,552
2025-12-12	13.400	13.530	13.300	13.360	12.980	115,729
2025-12-11	13.040	13.390	13.030	13.310	12.931	214,493
2025-12-10	13.020	13.150	12.850	13.040	12.669	129,284
2025-12-09	13.000	13.140	12.850	13.000	12.630	134,887
2025-12-08	13.350	13.410	12.880	12.880	12.514	213,099
2025-12-05	13.500	13.580	13.340	13.490	13.106	121,432
2025-12-04	13.200	13.630	13.160	13.420	13.038	124,224
2025-12-03	13.230	13.280	13.020	13.100	12.727	134,896
2025-12-02	13.550	13.580	13.160	13.230	12.854	196,080
2025-12-01	13.700	13.840	13.520	13.620	13.233	152,388
2025-11-28	13.760	13.940	13.550	13.840	13.446	104,166
2025-11-27	13.410	13.790	13.410	13.750	13.359	92,688
2025-11-26	13.710	13.720	13.430	13.470	13.087	148,112
2025-11-25	13.790	13.790	13.350	13.690	13.301	135,367
2025-11-24	13.650	14.050	13.640	13.810	13.417	161,769
2025-11-21	13.250	13.610	13.240	13.610	13.223	123,905
2025-11-20	13.360	13.510	13.090	13.350	12.970	154,760
2025-11-19	13.180	13.520	13.180	13.290	12.912	204,716
2025-11-18	12.800	13.510	12.500	13.210	12.834	236,989
2025-11-17	13.980	14.430	13.440	13.500	13.116	239,235
2025-11-14	13.780	14.090	13.660	13.860	13.466	291,535
2025-11-13	14.560	15.050	14.150	14.260	13.854	318,305
2025-11-12	14.860	15.430	13.460	14.560	14.146	923,055
2025-11-11	15.580	15.750	15.510	15.600	15.156	113,057
2025-11-10	15.740	16.100	15.500	15.530	15.088	124,189

← NewerPage 4 of 5 · 255 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.