Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 435.00 | 435.00 | 433.00 | 434.00 | 434.00 | 893 |
| 2026-07-30 | 433.00 | 434.00 | 431.00 | 434.00 | 434.00 | 241 |
| 2026-07-29 | 433.00 | 435.00 | 433.00 | 435.00 | 435.00 | 172 |
| 2026-07-28 | 434.00 | 435.00 | 434.00 | 435.00 | 435.00 | 342 |
| 2026-07-27 | 434.00 | 435.00 | 434.00 | 435.00 | 435.00 | 619 |
| 2026-07-24 | 435.00 | 435.00 | 433.00 | 435.00 | 435.00 | 216 |
| 2026-07-23 | 435.00 | 435.00 | 433.00 | 435.00 | 435.00 | 286 |
| 2026-07-22 | 437.00 | 439.00 | 434.00 | 435.00 | 435.00 | 1,052 |
| 2026-07-21 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 71 |
| 2026-07-20 | 433.00 | 435.00 | 432.00 | 435.00 | 435.00 | 229 |
| 2026-07-17 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 154 |
| 2026-07-16 | 434.00 | 434.00 | 432.00 | 434.00 | 434.00 | 513 |
| 2026-07-15 | 432.00 | 437.00 | 432.00 | 435.00 | 435.00 | 252 |
| 2026-07-14 | 434.00 | 435.00 | 431.00 | 434.00 | 434.00 | 445 |
| 2026-07-13 | 432.00 | 436.00 | 430.00 | 435.00 | 435.00 | 616 |
| 2026-07-10 | 438.00 | 438.00 | 429.00 | 430.00 | 430.00 | 1,279 |
| 2026-07-09 | 438.00 | 439.00 | 435.00 | 438.00 | 438.00 | 751 |
| 2026-07-08 | 439.00 | 439.00 | 437.00 | 439.00 | 439.00 | 44 |
| 2026-07-07 | 439.00 | 439.00 | 436.00 | 437.00 | 437.00 | 244 |
| 2026-07-06 | 439.00 | 439.00 | 434.00 | 438.00 | 438.00 | 1,860 |
| 2026-07-03 | 434.00 | 440.00 | 434.00 | 439.00 | 439.00 | 1,701 |
| 2026-07-02 | 431.00 | 434.00 | 430.00 | 432.00 | 432.00 | 654 |
| 2026-07-01 | 434.00 | 434.00 | 432.00 | 433.00 | 433.00 | 282 |
| 2026-06-30 | 436.00 | 436.00 | 433.00 | 436.00 | 436.00 | 339 |
| 2026-06-29 | 435.00 | 435.00 | 431.00 | 434.00 | 434.00 | 693 |
| 2026-06-26 | 435.00 | 437.00 | 435.00 | 436.00 | 436.00 | 97 |
| 2026-06-25 | 434.00 | 436.00 | 434.00 | 435.00 | 435.00 | 307 |
| 2026-06-24 | 436.00 | 436.00 | 435.00 | 435.00 | 435.00 | 49 |
| 2026-06-23 | 435.00 | 437.00 | 433.00 | 435.00 | 435.00 | 502 |
| 2026-06-22 | 437.00 | 438.00 | 436.00 | 436.00 | 436.00 | 396 |
| 2026-06-19 | 436.00 | 437.00 | 434.00 | 435.00 | 435.00 | 508 |
| 2026-06-18 | 435.00 | 435.00 | 431.00 | 434.00 | 434.00 | 410 |
| 2026-06-17 | 435.00 | 435.00 | 431.00 | 435.00 | 435.00 | 522 |
| 2026-06-16 | 435.00 | 436.00 | 430.00 | 436.00 | 436.00 | 673 |
| 2026-06-15 | 434.00 | 440.00 | 434.00 | 437.00 | 437.00 | 401 |
| 2026-06-12 | 433.00 | 436.00 | 432.00 | 434.00 | 434.00 | 69 |
| 2026-06-11 | 438.00 | 438.00 | 431.00 | 435.00 | 435.00 | 71 |
| 2026-06-10 | 433.00 | 437.00 | 430.00 | 436.00 | 436.00 | 669 |
| 2026-06-09 | 435.00 | 436.00 | 430.00 | 433.00 | 433.00 | 291 |
| 2026-06-08 | 433.00 | 433.00 | 429.00 | 433.00 | 433.00 | 643 |
| 2026-06-05 | 436.00 | 438.00 | 433.00 | 435.00 | 435.00 | 985 |
| 2026-06-04 | 436.00 | 438.00 | 436.00 | 436.00 | 436.00 | 86 |
| 2026-06-03 | 437.00 | 438.00 | 436.00 | 437.00 | 437.00 | 498 |
| 2026-06-02 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 199 |
| 2026-06-01 | 443.00 | 444.00 | 438.00 | 440.00 | 440.00 | 305 |
| 2026-05-29 | 440.00 | 443.00 | 439.00 | 443.00 | 443.00 | 877 |
| 2026-05-28 | 439.00 | 439.00 | 438.00 | 439.00 | 439.00 | 99 |
| 2026-05-27 | 439.00 | 441.00 | 438.00 | 439.00 | 439.00 | 244 |
| 2026-05-26 | 441.00 | 442.00 | 438.00 | 441.00 | 441.00 | 409 |
| 2026-05-22 | 441.00 | 441.00 | 438.00 | 440.00 | 440.00 | 453 |
| 2026-05-21 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 341 |
| 2026-05-20 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | 540 |
| 2026-05-19 | 439.00 | 442.00 | 439.00 | 440.00 | 440.00 | 397 |
| 2026-05-18 | 439.00 | 441.00 | 437.00 | 441.00 | 441.00 | 676 |
| 2026-05-15 | 442.00 | 442.00 | 439.00 | 441.00 | 441.00 | 308 |
| 2026-05-13 | 440.00 | 441.00 | 439.00 | 440.00 | 440.00 | 362 |
| 2026-05-12 | 441.00 | 442.00 | 438.00 | 442.00 | 442.00 | 717 |
| 2026-05-11 | 442.00 | 443.00 | 440.00 | 443.00 | 443.00 | 368 |
| 2026-05-08 | 440.00 | 442.00 | 438.00 | 441.00 | 441.00 | 531 |
| 2026-05-07 | 441.00 | 443.00 | 439.00 | 442.00 | 442.00 | 684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 10.0000 CHF |
| 2025-04-08 | 9.0000 CHF |
| 2024-04-09 | 8.0000 CHF |
| 2023-04-11 | 7.0000 CHF |
| 2022-04-12 | 7.0000 CHF |
| 2021-04-07 | 6.0000 CHF |
| 2020-04-15 | 6.0000 CHF |
| 2019-04-23 | 5.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.