PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.200 | 15.670 | 15.200 | 15.390 | 15.390 | 83,711 |
| 2026-10-15 | 15.050 | 15.250 | 14.910 | 15.220 | 15.220 | 182,733 |
| 2026-10-14 | 14.960 | 15.040 | 14.710 | 15.040 | 15.040 | 52,545 |
| 2026-10-13 | 14.700 | 14.970 | 14.600 | 14.960 | 14.960 | 61,754 |
| 2026-10-12 | 14.520 | 14.680 | 14.350 | 14.670 | 14.670 | 54,329 |
| 2026-10-09 | 14.550 | 14.740 | 14.450 | 14.490 | 14.490 | 120,877 |
| 2026-10-08 | 14.630 | 14.690 | 14.280 | 14.490 | 14.490 | 100,587 |
| 2026-10-07 | 14.450 | 14.840 | 14.400 | 14.840 | 14.840 | 113,559 |
| 2026-10-06 | 14.330 | 14.590 | 14.130 | 14.590 | 14.590 | 58,855 |
| 2026-10-05 | 13.920 | 14.280 | 13.850 | 14.280 | 14.280 | 97,083 |
| 2026-10-02 | 13.850 | 14.060 | 13.850 | 13.980 | 13.980 | 51,005 |
| 2026-10-01 | 14.010 | 14.010 | 13.750 | 13.860 | 13.860 | 77,379 |
| 2026-09-30 | 14.420 | 14.480 | 13.990 | 14.090 | 14.090 | 58,423 |
| 2026-09-29 | 14.540 | 14.600 | 14.340 | 14.460 | 14.460 | 68,886 |
| 2026-09-28 | 14.520 | 14.800 | 14.450 | 14.600 | 14.600 | 42,225 |
| 2026-09-25 | 14.490 | 14.530 | 14.370 | 14.500 | 14.500 | 33,061 |
| 2026-09-24 | 14.560 | 14.630 | 14.440 | 14.500 | 14.500 | 42,086 |
| 2026-09-23 | 14.860 | 14.890 | 14.540 | 14.620 | 14.620 | 88,207 |
| 2026-09-22 | 14.730 | 15.050 | 14.730 | 14.910 | 14.910 | 94,306 |
| 2026-09-21 | 14.910 | 14.910 | 14.600 | 14.780 | 14.780 | 87,105 |
| 2026-09-18 | 15.040 | 15.050 | 14.820 | 14.920 | 14.920 | 100,272 |
Page 1 of 1 · 21 trading days
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.