PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 21.780 | 21.925 | 21.585 | 21.710 | 21.093 | 107,752 |
| 2025-02-24 | 21.780 | 22.100 | 21.780 | 21.875 | 21.253 | 85,677 |
| 2025-02-21 | 22.025 | 22.300 | 21.590 | 21.685 | 21.068 | 160,816 |
| 2025-02-20 | 21.860 | 21.975 | 21.650 | 21.945 | 21.321 | 118,007 |
| 2025-02-19 | 22.045 | 22.445 | 21.925 | 21.930 | 21.306 | 169,986 |
| 2025-02-18 | 23.520 | 23.580 | 22.050 | 22.100 | 21.471 | 198,058 |
| 2025-02-17 | 22.350 | 23.750 | 22.350 | 23.580 | 22.909 | 148,966 |
| 2025-02-14 | 22.580 | 23.035 | 22.460 | 22.615 | 21.972 | 142,486 |
| 2025-02-13 | 22.505 | 22.695 | 22.475 | 22.520 | 21.880 | 86,252 |
| 2025-02-12 | 22.400 | 22.575 | 22.165 | 22.425 | 21.787 | 100,898 |
| 2025-02-11 | 22.440 | 22.745 | 22.370 | 22.400 | 21.763 | 107,309 |
| 2025-02-10 | 22.270 | 22.425 | 22.030 | 22.345 | 21.709 | 98,182 |
| 2025-02-07 | 23.035 | 23.300 | 21.910 | 22.165 | 21.535 | 231,127 |
| 2025-02-06 | 22.915 | 23.170 | 22.830 | 22.910 | 22.258 | 96,291 |
| 2025-02-05 | 22.900 | 23.180 | 22.515 | 22.840 | 22.190 | 108,522 |
| 2025-02-04 | 22.590 | 23.095 | 22.540 | 23.000 | 22.346 | 130,826 |
| 2025-02-03 | 21.850 | 22.750 | 21.685 | 22.500 | 21.860 | 169,531 |
| 2025-01-31 | 22.590 | 22.940 | 22.260 | 22.425 | 21.787 | 151,515 |
| 2025-01-30 | 22.180 | 22.610 | 22.045 | 22.610 | 21.967 | 67,793 |
| 2025-01-29 | 22.510 | 22.605 | 21.805 | 22.100 | 21.471 | 81,847 |
| 2025-01-28 | 22.275 | 22.410 | 22.125 | 22.325 | 21.690 | 65,070 |
| 2025-01-27 | 22.265 | 22.835 | 22.095 | 22.500 | 21.860 | 111,635 |
| 2025-01-24 | 22.220 | 22.700 | 22.125 | 22.465 | 21.826 | 80,487 |
| 2025-01-23 | 22.275 | 22.360 | 22.075 | 22.155 | 21.525 | 84,155 |
| 2025-01-22 | 22.480 | 22.565 | 22.170 | 22.325 | 21.690 | 86,772 |
| 2025-01-21 | 22.700 | 22.700 | 22.110 | 22.420 | 21.782 | 111,810 |
| 2025-01-20 | 22.960 | 23.060 | 22.060 | 22.215 | 21.583 | 108,939 |
| 2025-01-17 | 22.705 | 22.960 | 22.530 | 22.915 | 22.263 | 79,186 |
| 2025-01-16 | 22.470 | 22.760 | 22.250 | 22.700 | 22.054 | 111,539 |
| 2025-01-15 | 22.475 | 22.700 | 22.330 | 22.545 | 21.904 | 150,936 |
| 2025-01-14 | 22.660 | 22.965 | 22.400 | 22.400 | 21.763 | 147,495 |
| 2025-01-13 | 22.100 | 22.620 | 22.100 | 22.430 | 21.792 | 163,306 |
| 2025-01-10 | 21.870 | 22.290 | 21.575 | 22.090 | 21.462 | 154,522 |
| 2025-01-09 | 21.760 | 22.000 | 21.560 | 21.840 | 21.219 | 149,953 |
| 2025-01-08 | 19.930 | 21.780 | 19.500 | 21.770 | 21.151 | 358,728 |
| 2025-01-07 | 19.026 | 19.168 | 18.370 | 18.800 | 18.265 | 148,133 |
| 2025-01-06 | 18.358 | 19.190 | 18.358 | 19.114 | 18.570 | 92,217 |
| 2025-01-03 | 18.580 | 18.600 | 18.230 | 18.236 | 17.717 | 76,876 |
| 2025-01-02 | 18.730 | 18.760 | 18.360 | 18.578 | 18.050 | 58,681 |
| 2024-12-31 | 18.150 | 18.738 | 18.150 | 18.716 | 18.184 | 27,930 |
| 2024-12-30 | 18.306 | 18.394 | 18.186 | 18.250 | 17.731 | 57,290 |
| 2024-12-27 | 18.344 | 18.680 | 18.326 | 18.404 | 17.881 | 71,637 |
| 2024-12-24 | 18.192 | 18.416 | 18.122 | 18.262 | 17.743 | 25,819 |
| 2024-12-23 | 18.200 | 18.476 | 17.986 | 18.240 | 17.721 | 83,782 |
| 2024-12-20 | 18.786 | 18.786 | 17.960 | 18.206 | 17.688 | 184,459 |
| 2024-12-19 | 18.810 | 19.312 | 18.810 | 19.030 | 18.149 | 82,269 |
| 2024-12-18 | 19.100 | 19.236 | 18.924 | 18.976 | 18.097 | 100,358 |
| 2024-12-17 | 18.786 | 19.134 | 18.740 | 19.012 | 18.132 | 127,183 |
| 2024-12-16 | 18.950 | 19.020 | 18.390 | 18.882 | 18.008 | 174,782 |
| 2024-12-13 | 19.848 | 19.848 | 19.072 | 19.072 | 18.189 | 178,824 |
| 2024-12-12 | 20.180 | 20.185 | 19.584 | 19.920 | 18.998 | 184,395 |
| 2024-12-11 | 20.480 | 20.480 | 20.235 | 20.235 | 19.298 | 113,426 |
| 2024-12-10 | 20.155 | 20.650 | 20.155 | 20.555 | 19.603 | 164,379 |
| 2024-12-09 | 20.135 | 20.645 | 20.105 | 20.575 | 19.622 | 127,445 |
| 2024-12-06 | 19.732 | 20.335 | 19.700 | 20.125 | 19.193 | 101,231 |
| 2024-12-05 | 19.540 | 20.120 | 19.540 | 19.666 | 18.755 | 75,726 |
| 2024-12-04 | 19.602 | 19.668 | 19.404 | 19.600 | 18.692 | 84,693 |
| 2024-12-03 | 20.185 | 20.250 | 19.352 | 19.698 | 18.786 | 139,397 |
| 2024-12-02 | 20.235 | 20.905 | 20.115 | 20.235 | 19.298 | 208,458 |
| 2024-11-29 | 20.005 | 20.420 | 19.992 | 20.335 | 19.393 | 110,095 |
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.