PLUXEE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 14.560 | 15.050 | 14.150 | 14.260 | 13.854 | 318,305 |
| 2025-11-12 | 14.860 | 15.430 | 13.460 | 14.560 | 14.146 | 923,055 |
| 2025-11-11 | 15.580 | 15.750 | 15.510 | 15.600 | 15.156 | 113,057 |
| 2025-11-10 | 15.740 | 16.100 | 15.500 | 15.530 | 15.088 | 124,189 |
| 2025-11-07 | 15.660 | 15.770 | 14.900 | 15.510 | 15.069 | 176,058 |
| 2025-11-06 | 16.570 | 16.660 | 15.660 | 15.660 | 15.215 | 159,501 |
| 2025-11-05 | 16.280 | 16.700 | 16.190 | 16.530 | 16.060 | 118,175 |
| 2025-11-04 | 17.020 | 17.070 | 16.190 | 16.340 | 15.875 | 152,623 |
| 2025-11-03 | 16.800 | 17.390 | 16.800 | 17.250 | 16.759 | 154,922 |
| 2025-10-31 | 17.180 | 17.930 | 16.710 | 16.750 | 16.274 | 247,563 |
| 2025-10-30 | 16.980 | 17.470 | 16.620 | 16.960 | 16.478 | 249,392 |
| 2025-10-29 | 16.930 | 17.220 | 16.800 | 17.150 | 16.662 | 165,779 |
| 2025-10-28 | 16.550 | 17.550 | 16.550 | 17.030 | 16.546 | 199,374 |
| 2025-10-27 | 16.730 | 16.740 | 16.400 | 16.540 | 16.070 | 98,057 |
| 2025-10-24 | 16.450 | 16.870 | 16.330 | 16.730 | 16.254 | 81,285 |
| 2025-10-23 | 16.770 | 16.770 | 16.410 | 16.480 | 16.011 | 90,570 |
← NewerPage 5 of 5 · 256 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.