PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 19.760 | 20.100 | 19.750 | 20.100 | 19.169 | 43,394 |
| 2024-11-27 | 19.700 | 19.966 | 19.362 | 19.696 | 18.784 | 100,843 |
| 2024-11-26 | 20.055 | 20.300 | 19.730 | 19.730 | 18.816 | 103,896 |
| 2024-11-25 | 19.480 | 20.250 | 19.450 | 20.200 | 19.265 | 204,648 |
| 2024-11-22 | 19.308 | 19.600 | 18.800 | 19.374 | 18.477 | 204,703 |
| 2024-11-21 | 20.020 | 20.060 | 19.420 | 19.420 | 18.521 | 196,577 |
| 2024-11-20 | 19.700 | 20.070 | 19.446 | 20.070 | 19.141 | 186,647 |
| 2024-11-19 | 20.105 | 20.225 | 19.202 | 19.700 | 18.788 | 166,226 |
| 2024-11-18 | 20.470 | 20.680 | 20.035 | 20.150 | 19.217 | 87,835 |
| 2024-11-15 | 19.960 | 20.480 | 19.880 | 20.480 | 19.532 | 121,865 |
| 2024-11-14 | 19.698 | 20.290 | 19.498 | 20.085 | 19.155 | 105,363 |
| 2024-11-13 | 19.774 | 20.200 | 19.572 | 19.840 | 18.921 | 161,584 |
| 2024-11-12 | 20.100 | 20.300 | 19.630 | 19.862 | 18.942 | 198,001 |
| 2024-11-11 | 20.235 | 20.440 | 20.025 | 20.300 | 19.360 | 113,453 |
| 2024-11-08 | 20.240 | 20.275 | 19.860 | 20.100 | 19.169 | 132,583 |
| 2024-11-07 | 19.980 | 20.390 | 19.904 | 20.240 | 19.303 | 128,905 |
| 2024-11-06 | 19.308 | 20.115 | 19.298 | 19.666 | 18.755 | 175,180 |
| 2024-11-05 | 18.908 | 19.378 | 18.620 | 19.320 | 18.425 | 141,016 |
| 2024-11-04 | 18.136 | 18.832 | 17.972 | 18.832 | 17.960 | 164,575 |
| 2024-11-01 | 19.100 | 19.274 | 18.020 | 18.250 | 17.405 | 215,816 |
| 2024-10-31 | 17.000 | 19.170 | 16.290 | 19.170 | 18.282 | 776,498 |
| 2024-10-30 | 16.144 | 16.146 | 15.676 | 15.826 | 15.093 | 209,070 |
| 2024-10-29 | 16.430 | 16.668 | 16.100 | 16.166 | 15.417 | 230,678 |
| 2024-10-28 | 16.460 | 16.590 | 16.244 | 16.400 | 15.641 | 167,759 |
| 2024-10-25 | 16.750 | 17.000 | 16.132 | 16.330 | 15.574 | 401,643 |
| 2024-10-24 | 17.346 | 17.346 | 15.214 | 16.592 | 15.824 | 545,226 |
| 2024-10-23 | 17.610 | 17.902 | 17.410 | 17.530 | 16.718 | 110,916 |
| 2024-10-22 | 17.300 | 17.698 | 17.300 | 17.698 | 16.878 | 95,252 |
| 2024-10-21 | 17.420 | 17.606 | 17.140 | 17.314 | 16.512 | 122,542 |
| 2024-10-18 | 17.348 | 17.670 | 17.348 | 17.496 | 16.686 | 85,214 |
| 2024-10-17 | 17.634 | 18.140 | 17.152 | 17.320 | 16.518 | 190,219 |
| 2024-10-16 | 16.634 | 17.584 | 16.634 | 17.584 | 16.770 | 181,412 |
| 2024-10-15 | 17.570 | 17.654 | 17.300 | 17.300 | 16.499 | 110,163 |
| 2024-10-14 | 17.250 | 17.546 | 16.526 | 17.516 | 16.705 | 319,980 |
| 2024-10-11 | 17.856 | 18.082 | 17.636 | 18.000 | 17.166 | 151,668 |
| 2024-10-10 | 18.166 | 18.198 | 17.888 | 17.890 | 17.062 | 63,050 |
| 2024-10-09 | 18.096 | 18.406 | 18.096 | 18.240 | 17.395 | 92,807 |
| 2024-10-08 | 17.980 | 18.252 | 17.870 | 18.096 | 17.258 | 116,913 |
| 2024-10-07 | 18.420 | 18.478 | 18.068 | 18.120 | 17.281 | 78,500 |
| 2024-10-04 | 18.182 | 18.624 | 18.182 | 18.384 | 17.533 | 169,474 |
| 2024-10-03 | 18.450 | 18.450 | 17.988 | 18.182 | 17.340 | 84,538 |
| 2024-10-02 | 18.862 | 19.182 | 18.496 | 18.496 | 17.639 | 102,890 |
| 2024-10-01 | 18.938 | 19.094 | 18.574 | 18.754 | 17.886 | 121,703 |
| 2024-09-30 | 19.798 | 19.798 | 18.880 | 18.938 | 18.061 | 162,521 |
| 2024-09-27 | 19.456 | 20.000 | 19.456 | 19.872 | 18.952 | 123,640 |
| 2024-09-26 | 19.150 | 19.592 | 19.000 | 19.456 | 18.555 | 218,893 |
| 2024-09-25 | 18.834 | 19.488 | 18.808 | 19.256 | 18.364 | 135,003 |
| 2024-09-24 | 18.652 | 18.812 | 18.322 | 18.684 | 17.819 | 175,207 |
| 2024-09-23 | 19.832 | 19.838 | 18.490 | 18.490 | 17.634 | 157,718 |
| 2024-09-20 | 20.500 | 20.535 | 19.854 | 19.908 | 18.986 | 209,230 |
| 2024-09-19 | 19.580 | 20.445 | 19.580 | 20.445 | 19.498 | 96,271 |
| 2024-09-18 | 19.744 | 19.748 | 19.440 | 19.514 | 18.610 | 82,955 |
| 2024-09-17 | 19.348 | 19.958 | 19.198 | 19.676 | 18.765 | 149,867 |
| 2024-09-16 | 19.642 | 19.700 | 18.924 | 19.208 | 18.318 | 127,613 |
| 2024-09-13 | 19.360 | 19.762 | 19.342 | 19.580 | 18.673 | 137,137 |
| 2024-09-12 | 19.140 | 19.294 | 18.542 | 19.290 | 18.397 | 175,493 |
| 2024-09-11 | 19.970 | 20.070 | 18.646 | 18.970 | 18.092 | 249,506 |
| 2024-09-10 | 20.975 | 21.245 | 20.610 | 20.610 | 19.656 | 81,307 |
| 2024-09-09 | 20.775 | 21.330 | 20.775 | 21.050 | 20.075 | 89,260 |
| 2024-09-06 | 20.935 | 21.250 | 20.750 | 20.755 | 19.794 | 65,167 |
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.