Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.215	1.215	1.150	1.155	1.155	38,032
2024-02-28	1.175	1.215	1.150	1.215	1.215	12,750
2024-02-27	1.205	1.205	1.150	1.175	1.175	11,784
2024-02-26	1.210	1.210	1.130	1.205	1.205	18,826
2024-02-23	1.225	1.225	1.200	1.220	1.220	21,566
2024-02-22	1.285	1.285	1.200	1.220	1.220	35,371
2024-02-21	1.330	1.330	1.260	1.285	1.285	29,005
2024-02-20	1.330	1.350	1.280	1.330	1.330	6,913
2024-02-19	1.380	1.380	1.305	1.330	1.330	13,801
2024-02-16	1.350	1.400	1.345	1.370	1.370	31,971
2024-02-15	1.365	1.420	1.360	1.380	1.380	35,459
2024-02-14	1.430	1.430	1.380	1.420	1.420	28,338
2024-02-13	1.500	1.500	1.415	1.430	1.430	18,751
2024-02-12	1.500	1.500	1.485	1.490	1.490	6,419
2024-02-09	1.480	1.485	1.475	1.485	1.485	2,621
2024-02-08	1.490	1.495	1.455	1.480	1.480	5,522
2024-02-07	1.465	1.495	1.450	1.490	1.490	3,460
2024-02-06	1.470	1.490	1.430	1.450	1.450	12,970
2024-02-05	1.525	1.525	1.440	1.495	1.495	11,401
2024-02-02	1.525	1.525	1.490	1.525	1.525	15,449
2024-02-01	1.500	1.525	1.500	1.525	1.525	3,882
2024-01-31	1.550	1.550	1.500	1.525	1.525	6,604
2024-01-30	1.510	1.530	1.485	1.485	1.485	89,796
2024-01-29	1.490	1.550	1.490	1.510	1.510	8,315
2024-01-26	1.550	1.550	1.490	1.550	1.550	33,470
2024-01-25	1.600	1.600	1.530	1.530	1.530	6,133
2024-01-24	1.600	1.605	1.550	1.570	1.570	40,480
2024-01-23	1.560	1.600	1.560	1.600	1.600	8,378
2024-01-22	1.595	1.655	1.550	1.560	1.560	17,919
2024-01-19	1.585	1.600	1.560	1.595	1.595	28,855
2024-01-18	1.540	1.570	1.540	1.560	1.560	31,121
2024-01-17	1.540	1.550	1.500	1.545	1.545	51,199
2024-01-16	1.580	1.580	1.525	1.545	1.545	61,876
2024-01-15	1.615	1.615	1.565	1.600	1.600	50,382
2024-01-12	1.655	1.680	1.610	1.655	1.655	371,014
2024-01-11	1.665	1.680	1.620	1.655	1.655	3,851,019
2024-01-10	1.715	1.715	1.660	1.680	1.680	29,570
2024-01-09	1.670	1.700	1.670	1.700	1.700	432,076
2024-01-08	1.665	1.670	1.650	1.670	1.670	12,789
2024-01-05	1.675	1.710	1.655	1.670	1.670	8,707
2024-01-04	1.650	1.700	1.635	1.650	1.650	37,332
2024-01-03	1.680	1.695	1.610	1.645	1.645	36,221
2024-01-02	1.680	1.760	1.660	1.680	1.680	26,626
2023-12-29	1.730	1.730	1.675	1.700	1.700	27,323
2023-12-28	1.740	1.775	1.700	1.715	1.715	21,833
2023-12-27	1.700	1.750	1.690	1.735	1.735	44,229
2023-12-22	1.690	1.690	1.635	1.690	1.690	36,464
2023-12-21	1.630	1.675	1.600	1.670	1.670	38,297
2023-12-20	1.670	1.670	1.580	1.630	1.630	81,336
2023-12-19	1.580	1.675	1.560	1.675	1.675	61,197
2023-12-18	1.590	1.595	1.550	1.580	1.580	86,195
2023-12-15	1.550	1.590	1.550	1.590	1.590	55,064
2023-12-14	1.530	1.585	1.530	1.550	1.550	62,089
2023-12-13	1.600	1.600	1.530	1.530	1.530	25,991
2023-12-12	1.570	1.595	1.540	1.550	1.550	30,595
2023-12-11	1.610	1.610	1.530	1.570	1.570	41,481
2023-12-08	1.610	1.635	1.595	1.610	1.610	25,182
2023-12-07	1.650	1.650	1.615	1.650	1.650	12,242
2023-12-05	1.720	1.720	1.630	1.650	1.650	4,027
2023-12-04	1.750	1.750	1.690	1.720	1.720	3,443

← NewerPage 12 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.