PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 19.570 | 20.360 | 19.570 | 19.720 | 19.159 | 85,088 |
| 2025-05-22 | 19.800 | 19.810 | 19.390 | 19.610 | 19.052 | 102,905 |
| 2025-05-21 | 19.810 | 19.990 | 19.630 | 19.890 | 19.324 | 93,422 |
| 2025-05-20 | 19.760 | 19.900 | 19.530 | 19.870 | 19.305 | 78,422 |
| 2025-05-19 | 20.040 | 20.040 | 19.520 | 19.700 | 19.140 | 95,160 |
| 2025-05-16 | 20.240 | 20.420 | 20.000 | 20.140 | 19.567 | 77,224 |
| 2025-05-15 | 20.640 | 20.840 | 20.060 | 20.180 | 19.606 | 106,232 |
| 2025-05-14 | 20.840 | 21.060 | 20.260 | 20.620 | 20.034 | 100,335 |
| 2025-05-13 | 20.620 | 21.220 | 20.500 | 20.760 | 20.170 | 91,250 |
| 2025-05-12 | 20.440 | 20.720 | 20.260 | 20.520 | 19.936 | 83,380 |
| 2025-05-09 | 20.200 | 20.300 | 19.990 | 20.240 | 19.664 | 81,590 |
| 2025-05-08 | 19.870 | 20.260 | 19.820 | 20.140 | 19.567 | 67,630 |
| 2025-05-07 | 20.080 | 20.260 | 19.750 | 19.770 | 19.208 | 137,126 |
| 2025-05-06 | 20.180 | 20.260 | 19.980 | 20.060 | 19.489 | 86,468 |
| 2025-05-05 | 19.650 | 20.300 | 19.650 | 20.080 | 19.509 | 128,686 |
| 2025-05-02 | 20.060 | 20.240 | 19.600 | 19.620 | 19.062 | 141,621 |
| 2025-04-30 | 18.960 | 20.540 | 18.930 | 19.780 | 19.217 | 201,976 |
| 2025-04-29 | 19.100 | 19.100 | 18.490 | 18.800 | 18.265 | 140,625 |
| 2025-04-28 | 19.000 | 19.440 | 18.610 | 18.900 | 18.362 | 212,080 |
| 2025-04-25 | 21.020 | 21.180 | 18.850 | 19.050 | 18.508 | 355,488 |
| 2025-04-24 | 21.280 | 21.440 | 20.820 | 20.880 | 20.286 | 191,553 |
| 2025-04-23 | 21.400 | 22.140 | 21.260 | 21.340 | 20.733 | 105,279 |
| 2025-04-22 | 21.960 | 22.320 | 21.180 | 21.180 | 20.578 | 182,695 |
| 2025-04-17 | 20.000 | 22.000 | 19.660 | 21.980 | 21.355 | 269,801 |
| 2025-04-16 | 18.660 | 18.660 | 18.290 | 18.610 | 18.081 | 91,476 |
| 2025-04-15 | 18.640 | 19.000 | 18.540 | 18.850 | 18.314 | 134,043 |
| 2025-04-14 | 18.470 | 18.870 | 18.400 | 18.740 | 18.207 | 117,073 |
| 2025-04-11 | 18.180 | 18.230 | 17.790 | 18.060 | 17.546 | 109,356 |
| 2025-04-10 | 18.910 | 18.990 | 18.090 | 18.090 | 17.576 | 83,306 |
| 2025-04-09 | 17.700 | 18.210 | 17.430 | 17.480 | 16.983 | 131,850 |
| 2025-04-08 | 17.660 | 18.420 | 17.500 | 18.170 | 17.653 | 139,487 |
| 2025-04-07 | 17.200 | 18.500 | 16.600 | 17.410 | 16.915 | 191,734 |
| 2025-04-04 | 18.356 | 18.356 | 17.250 | 17.948 | 17.438 | 184,372 |
| 2025-04-03 | 18.508 | 18.924 | 18.354 | 18.478 | 17.952 | 137,767 |
| 2025-04-02 | 18.564 | 18.864 | 18.306 | 18.858 | 18.322 | 112,403 |
| 2025-04-01 | 19.000 | 19.184 | 18.682 | 18.682 | 18.151 | 179,274 |
| 2025-03-31 | 20.250 | 20.320 | 18.806 | 18.836 | 18.300 | 251,958 |
| 2025-03-28 | 20.460 | 20.920 | 19.500 | 20.455 | 19.873 | 404,482 |
| 2025-03-27 | 21.030 | 21.455 | 20.950 | 21.300 | 20.694 | 110,428 |
| 2025-03-26 | 21.405 | 21.580 | 21.245 | 21.335 | 20.728 | 101,158 |
| 2025-03-25 | 21.575 | 21.810 | 21.260 | 21.525 | 20.913 | 152,573 |
| 2025-03-24 | 21.575 | 21.760 | 21.255 | 21.500 | 20.889 | 82,029 |
| 2025-03-21 | 21.355 | 21.840 | 21.010 | 21.650 | 21.034 | 1,720,345 |
| 2025-03-20 | 21.490 | 21.760 | 21.270 | 21.365 | 20.757 | 242,014 |
| 2025-03-19 | 21.155 | 21.690 | 20.830 | 21.570 | 20.957 | 144,356 |
| 2025-03-18 | 21.990 | 22.190 | 20.995 | 21.195 | 20.592 | 213,579 |
| 2025-03-17 | 21.905 | 22.295 | 21.635 | 22.045 | 21.418 | 135,686 |
| 2025-03-14 | 21.675 | 21.960 | 21.155 | 21.500 | 20.889 | 124,371 |
| 2025-03-13 | 22.160 | 22.230 | 21.330 | 21.570 | 20.957 | 130,430 |
| 2025-03-12 | 22.335 | 22.550 | 22.080 | 22.230 | 21.598 | 113,373 |
| 2025-03-11 | 22.655 | 22.915 | 22.065 | 22.170 | 21.539 | 125,981 |
| 2025-03-10 | 23.005 | 23.205 | 22.390 | 22.520 | 21.880 | 141,616 |
| 2025-03-07 | 22.905 | 23.125 | 22.635 | 23.000 | 22.346 | 153,856 |
| 2025-03-06 | 22.695 | 23.470 | 22.695 | 22.845 | 22.195 | 115,016 |
| 2025-03-05 | 21.955 | 23.445 | 21.955 | 22.500 | 21.860 | 206,708 |
| 2025-03-04 | 22.000 | 22.335 | 21.570 | 21.570 | 20.957 | 148,843 |
| 2025-03-03 | 21.825 | 22.390 | 21.415 | 22.150 | 21.520 | 159,837 |
| 2025-02-28 | 21.730 | 21.760 | 21.510 | 21.715 | 21.097 | 170,138 |
| 2025-02-27 | 21.875 | 22.005 | 21.710 | 21.715 | 21.097 | 70,660 |
| 2025-02-26 | 21.845 | 22.075 | 21.780 | 21.840 | 21.219 | 106,541 |
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.