Eezy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.295	1.295	1.220	1.245	1.245	25,563
2024-08-21	1.275	1.275	1.250	1.270	1.270	6,807
2024-08-20	1.280	1.280	1.245	1.275	1.275	3,062
2024-08-19	1.290	1.290	1.265	1.280	1.280	570
2024-08-16	1.280	1.295	1.225	1.290	1.290	20,234
2024-08-15	1.230	1.285	1.220	1.280	1.280	19,077
2024-08-14	1.285	1.285	1.235	1.285	1.285	1,904
2024-08-13	1.290	1.290	1.225	1.285	1.285	9,001
2024-08-12	1.270	1.285	1.225	1.280	1.280	15,037
2024-08-09	1.285	1.285	1.230	1.270	1.270	17,196
2024-08-08	1.230	1.280	1.225	1.275	1.275	6,756
2024-08-07	1.280	1.280	1.240	1.260	1.260	5,557
2024-08-06	1.365	1.365	1.225	1.290	1.290	20,622
2024-08-05	1.335	1.415	1.205	1.375	1.375	2,470
2024-08-02	1.380	1.380	1.280	1.340	1.340	21,688
2024-08-01	1.385	1.450	1.340	1.380	1.380	4,327
2024-07-31	1.355	1.470	1.325	1.380	1.380	4,710
2024-07-30	1.360	1.365	1.340	1.360	1.360	1,608
2024-07-29	1.465	1.465	1.290	1.360	1.360	24,106
2024-07-26	1.415	1.465	1.400	1.465	1.465	228
2024-07-25	1.360	1.470	1.340	1.410	1.410	10,638
2024-07-24	1.380	1.430	1.360	1.430	1.430	1,847
2024-07-23	1.380	1.380	1.360	1.380	1.380	124
2024-07-22	1.405	1.405	1.380	1.380	1.380	410
2024-07-19	1.410	1.410	1.410	1.410	1.410	0
2024-07-18	1.410	1.410	1.410	1.410	1.410	1
2024-07-17	1.360	1.410	1.360	1.410	1.410	2,327
2024-07-16	1.360	1.395	1.360	1.395	1.395	776
2024-07-15	1.445	1.445	1.340	1.395	1.395	2,616
2024-07-12	1.400	1.440	1.365	1.440	1.440	1,485
2024-07-11	1.400	1.435	1.400	1.435	1.435	1,130
2024-07-10	1.410	1.470	1.410	1.440	1.440	1,326
2024-07-09	1.410	1.515	1.410	1.480	1.480	1,861
2024-07-08	1.445	1.450	1.405	1.450	1.450	2,792
2024-07-05	1.405	1.455	1.400	1.445	1.445	6,894
2024-07-04	1.430	1.465	1.375	1.455	1.455	6,222
2024-07-03	1.420	1.465	1.390	1.465	1.465	5,185
2024-07-02	1.480	1.480	1.400	1.465	1.465	206
2024-07-01	1.460	1.510	1.380	1.465	1.465	2,464
2024-06-28	1.460	1.460	1.460	1.460	1.460	29
2024-06-27	1.480	1.500	1.400	1.475	1.475	1,611
2024-06-26	1.475	1.480	1.450	1.480	1.480	1,542
2024-06-25	1.475	1.500	1.475	1.475	1.475	14,185
2024-06-24	1.445	1.445	1.390	1.440	1.440	1,222
2024-06-20	1.445	1.465	1.390	1.455	1.455	316
2024-06-19	1.410	1.470	1.390	1.390	1.390	6,337
2024-06-18	1.460	1.460	1.425	1.425	1.425	1,567
2024-06-17	1.420	1.465	1.415	1.455	1.455	2,272
2024-06-14	1.450	1.450	1.410	1.410	1.410	3,743
2024-06-13	1.455	1.460	1.450	1.450	1.450	4,908
2024-06-12	1.435	1.465	1.400	1.465	1.465	3,624
2024-06-11	1.445	1.445	1.430	1.445	1.445	805
2024-06-10	1.450	1.450	1.440	1.450	1.450	2,170
2024-06-07	1.440	1.475	1.440	1.460	1.460	11,139
2024-06-06	1.500	1.500	1.430	1.490	1.490	7,420
2024-06-05	1.500	1.500	1.435	1.475	1.475	2,597
2024-06-04	1.470	1.540	1.460	1.500	1.500	11,818
2024-06-03	1.425	1.500	1.410	1.440	1.440	11,469
2024-05-31	1.415	1.470	1.415	1.420	1.420	23,173
2024-05-30	1.415	1.470	1.350	1.405	1.405	22,952

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-18	0.0177 EUR
2023-04-14	0.0354 EUR
2022-10-19	0.0177 EUR
2022-04-13	0.0354 EUR
2021-12-09	0.0177 EUR
2021-04-14	0.0354 EUR
2020-11-11	0.0354 EUR
2019-08-23	0.0964 EUR
2019-03-29	0.0284 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.