Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.370	1.410	1.340	1.395	1.395	7,820
2024-05-28	1.345	1.370	1.345	1.370	1.370	8,483
2024-05-27	1.375	1.375	1.310	1.340	1.340	7,811
2024-05-24	1.330	1.360	1.330	1.360	1.360	2,064
2024-05-23	1.370	1.370	1.330	1.345	1.345	2,662
2024-05-22	1.310	1.370	1.310	1.370	1.370	25
2024-05-21	1.360	1.365	1.345	1.365	1.365	1,342
2024-05-20	1.345	1.360	1.345	1.360	1.360	1,293
2024-05-17	1.350	1.350	1.310	1.345	1.345	10,572
2024-05-16	1.340	1.350	1.315	1.315	1.315	8,223
2024-05-15	1.335	1.335	1.300	1.315	1.315	3,680
2024-05-14	1.305	1.310	1.305	1.310	1.310	5,731
2024-05-13	1.355	1.355	1.250	1.305	1.305	15,658
2024-05-10	1.330	1.355	1.280	1.355	1.355	19,682
2024-05-08	1.300	1.330	1.255	1.330	1.330	20,369
2024-05-07	1.335	1.335	1.250	1.300	1.300	25,304
2024-05-06	1.340	1.340	1.280	1.335	1.335	11,456
2024-05-03	1.335	1.340	1.280	1.340	1.340	7,975
2024-05-02	1.335	1.335	1.335	1.335	1.335	88
2024-04-30	1.330	1.350	1.285	1.320	1.320	5,011
2024-04-29	1.320	1.345	1.285	1.330	1.330	14,283
2024-04-26	1.290	1.385	1.290	1.320	1.320	8,265
2024-04-25	1.345	1.345	1.245	1.290	1.290	14,740
2024-04-24	1.340	1.375	1.305	1.320	1.320	10,141
2024-04-23	1.375	1.400	1.330	1.335	1.335	17,311
2024-04-22	1.360	1.400	1.360	1.400	1.400	5,393
2024-04-19	1.390	1.405	1.355	1.355	1.355	1,777
2024-04-18	1.400	1.405	1.350	1.390	1.390	8,784
2024-04-17	1.330	1.430	1.330	1.395	1.395	14,800
2024-04-16	1.420	1.420	1.300	1.330	1.330	19,804
2024-04-15	1.400	1.400	1.360	1.380	1.380	23,868
2024-04-12	1.385	1.410	1.330	1.385	1.385	9,332
2024-04-11	1.355	1.385	1.350	1.385	1.385	5,456
2024-04-10	1.370	1.405	1.315	1.355	1.355	7,296
2024-04-09	1.380	1.440	1.370	1.370	1.370	14,361
2024-04-08	1.335	1.345	1.290	1.345	1.345	18,482
2024-04-05	1.345	1.345	1.285	1.330	1.330	6,438
2024-04-04	1.315	1.345	1.290	1.320	1.320	16,237
2024-04-03	1.285	1.370	1.285	1.285	1.285	32,067
2024-04-02	1.200	1.290	1.195	1.285	1.285	19,162
2024-03-28	1.210	1.230	1.180	1.200	1.200	6,527
2024-03-27	1.190	1.225	1.165	1.215	1.215	5,419
2024-03-26	1.225	1.225	1.175	1.195	1.195	16,485
2024-03-25	1.220	1.260	1.220	1.225	1.225	9,041
2024-03-22	1.205	1.265	1.190	1.220	1.220	7,649
2024-03-21	1.230	1.240	1.200	1.210	1.210	8,685
2024-03-20	1.190	1.240	1.170	1.240	1.240	6,124
2024-03-19	1.180	1.230	1.150	1.190	1.190	12,625
2024-03-18	1.160	1.215	1.160	1.175	1.175	21,768
2024-03-15	1.120	1.175	1.120	1.160	1.160	4,011
2024-03-14	1.175	1.185	1.150	1.150	1.150	4,670
2024-03-13	1.135	1.155	1.100	1.155	1.155	18,261
2024-03-12	1.080	1.130	1.080	1.130	1.130	20,263
2024-03-11	1.140	1.140	1.080	1.115	1.115	11,852
2024-03-08	1.105	1.120	1.085	1.085	1.085	514,336
2024-03-07	1.065	1.115	1.050	1.060	1.060	27,035
2024-03-06	1.125	1.125	1.065	1.065	1.065	22,914
2024-03-05	1.080	1.135	1.075	1.125	1.125	11,599
2024-03-04	1.120	1.125	1.065	1.100	1.100	116,969
2024-03-01	1.150	1.150	1.125	1.125	1.125	24,978

← NewerPage 11 of 21 · 1,257 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.