Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 380.00 | 381.00 | 380.00 | 381.00 | 380.91 | 69 |
| 2025-05-22 | 376.00 | 376.00 | 375.00 | 375.00 | 374.92 | 23 |
| 2025-05-21 | 375.00 | 375.00 | 375.00 | 375.00 | 374.92 | 7 |
| 2025-05-20 | 375.00 | 375.00 | 375.00 | 375.00 | 374.92 | 1 |
| 2025-05-16 | 369.00 | 369.00 | 369.00 | 369.00 | 368.92 | 37 |
| 2025-05-12 | 369.00 | 369.00 | 368.00 | 368.00 | 367.92 | 3 |
| 2025-04-29 | 356.00 | 356.00 | 356.00 | 356.00 | 355.92 | 25 |
| 2025-04-24 | 354.00 | 354.00 | 353.00 | 353.00 | 352.92 | 55 |
| 2025-04-23 | 353.00 | 353.00 | 353.00 | 353.00 | 352.92 | 2 |
| 2025-04-17 | 355.00 | 355.00 | 355.00 | 355.00 | 354.92 | 1 |
| 2025-04-15 | 355.00 | 355.00 | 355.00 | 355.00 | 354.92 | 2 |
| 2025-04-14 | 355.00 | 355.00 | 355.00 | 355.00 | 354.92 | 43 |
| 2025-04-11 | 354.00 | 354.00 | 351.00 | 351.00 | 350.92 | 39 |
| 2025-04-10 | 355.00 | 355.00 | 355.00 | 355.00 | 354.92 | 1 |
| 2025-04-09 | 356.00 | 356.00 | 354.00 | 355.00 | 354.92 | 173 |
| 2025-04-08 | 358.00 | 358.00 | 357.00 | 357.00 | 356.92 | 13 |
| 2025-04-04 | 365.00 | 366.00 | 362.00 | 364.00 | 363.83 | 27 |
| 2025-03-31 | 363.00 | 364.00 | 363.00 | 364.00 | 363.83 | 4 |
| 2025-03-27 | 362.00 | 362.00 | 362.00 | 362.00 | 361.83 | 1 |
| 2025-03-25 | 361.00 | 362.00 | 361.00 | 362.00 | 361.83 | 12 |
| 2025-03-24 | 363.00 | 365.00 | 363.00 | 365.00 | 364.83 | 1 |
| 2025-03-19 | 364.00 | 364.00 | 364.00 | 364.00 | 363.83 | 2 |
| 2025-03-18 | 363.00 | 363.00 | 363.00 | 363.00 | 362.83 | 1 |
| 2025-03-17 | 364.00 | 365.00 | 364.00 | 365.00 | 364.83 | 3 |
| 2025-03-13 | 364.00 | 364.00 | 364.00 | 364.00 | 363.83 | 18 |
| 2025-03-10 | 362.00 | 362.00 | 362.00 | 362.00 | 361.83 | 58 |
| 2025-03-06 | 359.00 | 359.00 | 359.00 | 359.00 | 358.83 | 63 |
| 2025-03-04 | 356.00 | 356.00 | 356.00 | 356.00 | 355.83 | 3 |
| 2025-03-03 | 356.00 | 356.00 | 356.00 | 356.00 | 355.83 | 3 |
| 2025-02-28 | 355.00 | 355.00 | 355.00 | 355.00 | 354.83 | 6 |
| 2025-02-25 | 352.00 | 352.00 | 352.00 | 352.00 | 351.83 | 12 |
| 2025-02-24 | 351.00 | 351.00 | 351.00 | 351.00 | 350.83 | 24 |
| 2025-02-21 | 351.00 | 351.00 | 351.00 | 351.00 | 350.83 | 50 |
| 2025-02-12 | 350.00 | 350.00 | 350.00 | 350.00 | 349.83 | 46 |
| 2025-02-07 | 348.00 | 348.00 | 348.00 | 348.00 | 347.83 | 4 |
| 2025-01-31 | 344.00 | 347.00 | 344.00 | 347.00 | 346.83 | 6 |
| 2025-01-21 | 343.00 | 343.00 | 343.00 | 343.00 | 342.84 | 2 |
| 2025-01-17 | 343.00 | 343.00 | 343.00 | 343.00 | 342.84 | 6 |
| 2025-01-09 | 342.00 | 342.00 | 342.00 | 342.00 | 341.84 | 1 |
| 2025-01-06 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | 9 |
| 2024-12-27 | 341.00 | 341.00 | 341.00 | 341.00 | 340.84 | 5 |
| 2024-12-06 | 329.00 | 329.00 | 329.00 | 329.00 | 328.84 | 13 |
| 2024-11-27 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | 4 |
| 2024-11-22 | 327.00 | 327.00 | 325.00 | 325.00 | 324.85 | 12 |
| 2024-11-21 | 325.00 | 325.00 | 325.00 | 325.00 | 324.85 | 2 |
| 2024-11-20 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | 9 |
| 2024-11-18 | 328.00 | 328.00 | 328.00 | 328.00 | 327.84 | 59 |
| 2024-11-05 | 329.00 | 329.00 | 329.00 | 329.00 | 328.84 | 1 |
| 2024-11-04 | 326.00 | 326.00 | 326.00 | 326.00 | 325.84 | 10 |
| 2024-11-01 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | 7 |
| 2024-10-30 | 327.00 | 328.00 | 327.00 | 328.00 | 327.84 | 8 |
| 2024-10-24 | 328.00 | 328.00 | 328.00 | 328.00 | 327.84 | 120 |
| 2024-10-18 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | 50 |
| 2024-10-15 | 326.00 | 326.00 | 326.00 | 326.00 | 325.84 | 35 |
| 2024-10-14 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | 10 |
| 2024-10-11 | 323.00 | 323.00 | 323.00 | 323.00 | 322.85 | 8 |
| 2024-10-09 | 326.00 | 326.00 | 326.00 | 326.00 | 325.84 | 6 |
| 2024-10-08 | 325.00 | 325.00 | 325.00 | 325.00 | 324.85 | 60 |
| 2024-10-03 | 324.00 | 324.00 | 324.00 | 324.00 | 323.85 | 11 |
| 2024-10-02 | 322.00 | 322.00 | 322.00 | 322.00 | 321.85 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 0.1000 GBX |
| 2025-04-08 | 0.0900 GBX |
| 2024-04-09 | 0.0800 GBX |
| 2023-04-11 | 0.0700 GBX |
| 2022-04-12 | 0.0700 GBX |
| 2021-04-07 | 0.0600 GBX |
| 2020-04-15 | 0.0600 GBX |
| 2019-04-23 | 0.0500 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.