PLUXEE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.080	18.460	18.030	18.200	17.682	92,591
2025-08-14	17.820	18.200	17.820	17.940	17.430	63,940
2025-08-13	17.430	18.050	17.430	17.840	17.333	97,865
2025-08-12	17.460	17.610	17.350	17.500	17.002	46,089
2025-08-11	17.870	17.960	17.380	17.380	16.886	62,026
2025-08-08	17.780	17.850	17.710	17.790	17.284	44,775
2025-08-07	17.490	17.870	17.460	17.850	17.342	83,652
2025-08-06	17.340	17.720	17.340	17.540	17.041	64,095
2025-08-05	17.300	17.450	17.250	17.380	16.886	70,161
2025-08-04	17.260	17.330	17.130	17.330	16.837	65,007
2025-08-01	17.710	17.710	17.230	17.290	16.798	135,247
2025-07-31	17.900	18.150	17.790	17.830	17.323	122,056
2025-07-30	18.090	18.130	17.810	17.910	17.401	84,483
2025-07-29	18.340	18.470	18.020	18.150	17.634	100,180
2025-07-28	18.900	18.970	18.360	18.400	17.877	56,916
2025-07-25	18.250	18.700	18.070	18.690	18.158	59,559
2025-07-24	18.490	18.540	18.080	18.300	17.780	152,451
2025-07-23	18.520	18.650	18.260	18.300	17.780	171,906
2025-07-22	18.100	18.330	18.030	18.220	17.702	55,565
2025-07-21	18.090	18.270	17.870	18.080	17.566	52,856
2025-07-18	17.800	18.090	17.800	18.070	17.556	61,924
2025-07-17	17.600	17.840	17.490	17.820	17.313	81,835
2025-07-16	18.070	18.150	17.540	17.540	17.041	151,456
2025-07-15	18.170	18.490	18.140	18.140	17.624	94,850
2025-07-14	18.000	18.210	17.980	18.200	17.682	57,454
2025-07-11	18.450	18.460	18.130	18.170	17.653	109,637
2025-07-10	18.460	18.880	18.430	18.580	18.052	113,532
2025-07-09	18.770	18.870	18.560	18.780	18.246	118,863
2025-07-08	18.690	18.860	18.440	18.830	18.294	54,369
2025-07-07	19.250	19.250	18.650	18.740	18.207	90,663
2025-07-04	19.700	19.840	19.200	19.350	18.800	133,116
2025-07-03	19.350	20.940	19.340	20.000	19.431	146,998
2025-07-02	18.700	19.260	18.690	19.150	18.605	190,229
2025-07-01	18.450	18.770	18.430	18.700	18.168	181,713
2025-06-30	18.400	18.570	18.310	18.490	17.964	148,050
2025-06-27	18.270	18.520	18.030	18.430	17.906	175,849
2025-06-26	18.510	18.800	17.900	18.280	17.760	230,927
2025-06-25	18.190	18.250	17.860	17.880	17.371	61,579
2025-06-24	18.200	18.420	18.100	18.200	17.682	84,586
2025-06-23	18.000	18.020	17.780	17.900	17.391	71,850
2025-06-20	17.910	18.230	17.880	17.950	17.439	269,011
2025-06-19	17.970	18.050	17.750	17.930	17.420	75,704
2025-06-18	18.560	18.560	17.840	18.110	17.595	71,027
2025-06-17	18.600	18.820	18.490	18.560	18.032	54,140
2025-06-16	18.970	18.980	18.650	18.650	18.120	70,158
2025-06-13	19.500	19.500	18.950	19.010	18.469	100,896
2025-06-12	19.710	19.950	19.550	19.710	19.149	88,115
2025-06-11	20.020	20.160	19.770	19.810	19.247	60,023
2025-06-10	19.740	20.020	19.700	20.020	19.451	47,690
2025-06-09	20.060	20.160	19.680	19.840	19.276	66,832
2025-06-06	19.490	20.220	19.400	20.100	19.528	120,993
2025-06-05	19.700	19.840	19.450	19.770	19.208	112,467
2025-06-04	19.700	19.830	19.600	19.660	19.101	120,747
2025-06-03	19.630	19.800	19.530	19.680	19.120	87,663
2025-06-02	19.800	19.810	19.510	19.600	19.043	61,146
2025-05-30	20.080	20.260	19.800	19.800	19.237	196,154
2025-05-29	19.960	20.320	19.900	20.140	19.567	45,654
2025-05-28	20.160	20.240	19.760	19.760	19.198	61,983
2025-05-27	20.080	20.360	19.940	20.200	19.625	63,602
2025-05-26	19.900	20.200	19.880	19.980	19.412	78,530

← NewerPage 6 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.