PLUXEE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	15.660	15.770	14.900	15.510	15.069	176,058
2025-11-06	16.570	16.660	15.660	15.660	15.215	159,501
2025-11-05	16.280	16.700	16.190	16.530	16.060	118,175
2025-11-04	17.020	17.070	16.190	16.340	15.875	152,623
2025-11-03	16.800	17.390	16.800	17.250	16.759	154,922
2025-10-31	17.180	17.930	16.710	16.750	16.274	247,563
2025-10-30	16.980	17.470	16.620	16.960	16.478	249,392
2025-10-29	16.930	17.220	16.800	17.150	16.662	165,779
2025-10-28	16.550	17.550	16.550	17.030	16.546	199,374
2025-10-27	16.730	16.740	16.400	16.540	16.070	98,057
2025-10-24	16.450	16.870	16.330	16.730	16.254	81,285
2025-10-23	16.770	16.770	16.410	16.480	16.011	90,570
2025-10-22	16.480	16.840	16.430	16.810	16.332	230,964
2025-10-21	16.300	16.670	16.050	16.450	15.982	219,815
2025-10-20	15.170	15.410	14.900	15.390	14.952	73,982
2025-10-17	14.810	15.080	14.690	15.060	14.632	116,347
2025-10-16	14.930	15.020	14.800	14.950	14.525	85,975
2025-10-15	15.030	15.220	14.370	14.820	14.399	225,902
2025-10-14	14.900	14.990	14.610	14.880	14.457	160,595
2025-10-13	15.230	15.420	14.910	14.920	14.496	59,473
2025-10-10	15.380	15.620	15.200	15.200	14.768	98,903
2025-10-09	15.550	15.700	15.210	15.310	14.875	128,314
2025-10-08	15.330	15.600	15.210	15.510	15.069	129,575
2025-10-07	15.010	15.250	14.880	15.250	14.816	105,063
2025-10-06	15.350	15.400	14.920	15.020	14.593	118,662
2025-10-03	15.470	15.770	15.270	15.430	14.991	180,287
2025-10-02	15.400	15.580	15.270	15.430	14.991	108,683
2025-10-01	15.080	15.390	15.080	15.280	14.845	108,396
2025-09-30	15.180	15.180	14.940	15.110	14.680	114,377
2025-09-29	14.890	15.180	14.770	15.180	14.748	117,666
2025-09-26	14.500	14.850	14.490	14.850	14.428	118,686
2025-09-25	14.770	14.820	14.460	14.460	14.049	142,477
2025-09-24	15.070	15.140	14.600	14.700	14.282	137,424
2025-09-23	14.420	14.980	14.420	14.830	14.408	139,876
2025-09-22	14.790	15.040	14.390	14.430	14.020	128,198
2025-09-19	14.920	14.940	14.760	14.850	14.428	323,484
2025-09-18	15.240	15.280	14.880	14.880	14.457	316,309
2025-09-17	14.580	15.210	14.580	15.210	14.777	197,546
2025-09-16	14.610	14.730	14.400	14.590	14.175	124,518
2025-09-15	14.720	15.000	14.480	14.540	14.126	244,451
2025-09-12	15.990	16.300	14.580	14.990	14.564	253,326
2025-09-11	15.620	15.990	15.550	15.990	15.535	65,210
2025-09-10	15.540	15.710	15.380	15.650	15.205	94,394
2025-09-09	15.520	15.680	15.330	15.550	15.108	77,160
2025-09-08	16.640	16.720	15.210	15.500	15.059	365,912
2025-09-05	16.690	16.840	16.570	16.650	16.176	72,651
2025-09-04	16.610	16.920	16.600	16.620	16.147	43,637
2025-09-03	17.080	17.110	16.620	16.620	16.147	68,489
2025-09-02	17.280	17.310	17.010	17.060	16.575	120,653
2025-09-01	17.400	17.510	17.240	17.300	16.808	69,504
2025-08-29	17.500	17.550	17.290	17.400	16.905	82,161
2025-08-28	17.520	17.890	17.500	17.540	17.041	126,080
2025-08-27	18.110	18.110	17.600	17.600	17.099	61,941
2025-08-26	18.860	18.870	17.810	18.090	17.576	126,070
2025-08-25	19.010	19.330	18.950	19.000	18.460	78,338
2025-08-22	18.420	19.100	18.420	19.030	18.489	75,412
2025-08-21	18.630	18.630	18.245	18.500	17.974	49,766
2025-08-20	18.390	18.600	18.290	18.580	18.052	47,664
2025-08-19	18.370	18.520	18.250	18.390	17.867	55,385
2025-08-18	18.160	18.340	18.100	18.290	17.770	44,656

← NewerPage 5 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.