Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.750	1.750	1.745	1.750	1.750	11,821
2023-11-30	1.775	1.775	1.660	1.765	1.765	13,234
2023-11-29	1.605	1.785	1.605	1.725	1.725	14,460
2023-11-28	1.630	1.630	1.580	1.610	1.610	13,308
2023-11-27	1.630	1.645	1.590	1.630	1.630	14,135
2023-11-24	1.630	1.665	1.605	1.630	1.630	11,144
2023-11-23	1.630	1.640	1.600	1.640	1.640	7,772
2023-11-22	1.650	1.650	1.630	1.630	1.630	11,461
2023-11-21	1.685	1.685	1.645	1.650	1.650	14,555
2023-11-20	1.690	1.695	1.650	1.655	1.655	15,472
2023-11-17	1.710	1.720	1.695	1.700	1.700	40,972
2023-11-16	1.765	1.765	1.690	1.705	1.705	14,525
2023-11-15	1.765	1.790	1.765	1.770	1.770	5,794
2023-11-14	1.780	1.780	1.700	1.765	1.765	14,713
2023-11-13	1.785	1.790	1.750	1.780	1.780	5,591
2023-11-10	1.760	1.815	1.730	1.785	1.785	11,741
2023-11-09	1.825	1.825	1.730	1.810	1.810	15,527
2023-11-08	1.845	1.845	1.775	1.815	1.815	7,992
2023-11-07	1.970	1.970	1.795	1.845	1.845	57,921
2023-11-06	1.950	2.020	1.920	1.995	1.995	7,870
2023-11-03	1.910	2.090	1.900	1.950	1.950	6,389
2023-11-02	1.920	1.920	1.865	1.915	1.915	6,670
2023-11-01	1.915	1.915	1.830	1.895	1.895	2,106
2023-10-31	1.915	1.920	1.815	1.895	1.895	11,889
2023-10-30	1.915	1.915	1.870	1.915	1.915	1,664
2023-10-27	1.965	1.965	1.875	1.920	1.920	3,932
2023-10-26	1.970	1.970	1.965	1.965	1.965	1,040
2023-10-25	1.990	1.990	1.940	1.970	1.970	5,212
2023-10-24	1.995	1.995	1.945	1.990	1.990	1,704
2023-10-23	1.960	2.000	1.960	1.995	1.995	1,370
2023-10-20	2.010	2.020	1.910	1.960	1.960	5,797
2023-10-19	2.020	2.050	1.960	2.010	2.010	834
2023-10-18	2.030	2.030	1.920	2.010	2.010	24,198
2023-10-17	2.070	2.120	2.040	2.070	2.020	19,232
2023-10-16	2.130	2.130	2.060	2.120	2.069	9,113
2023-10-13	2.140	2.140	2.100	2.130	2.079	8,516
2023-10-12	2.160	2.160	2.080	2.130	2.079	9,419
2023-10-11	2.100	2.190	2.050	2.190	2.137	7,691
2023-10-10	2.130	2.130	2.080	2.090	2.040	1,598
2023-10-09	2.060	2.200	2.060	2.130	2.079	1,581
2023-10-06	2.060	2.070	2.030	2.060	2.010	7,316
2023-10-05	2.160	2.160	2.050	2.070	2.020	27,979
2023-10-04	2.180	2.180	2.060	2.100	2.049	11,720
2023-10-03	2.190	2.400	2.140	2.220	2.166	7,735
2023-10-02	2.180	2.250	2.120	2.230	2.176	12,772
2023-09-29	2.200	2.200	2.170	2.200	2.147	1,598
2023-09-28	2.160	2.200	2.160	2.190	2.137	1,892
2023-09-27	2.150	2.160	2.110	2.130	2.079	1,909
2023-09-26	2.160	2.160	2.130	2.140	2.088	2,243
2023-09-25	2.110	2.200	2.110	2.160	2.108	2,502
2023-09-22	2.110	2.150	2.110	2.110	2.059	4,571
2023-09-21	2.190	2.190	2.060	2.090	2.040	7,387
2023-09-20	2.240	2.240	2.150	2.190	2.137	5,033
2023-09-19	2.250	2.250	2.180	2.220	2.166	781
2023-09-18	2.190	2.230	2.190	2.220	2.166	4,204
2023-09-15	2.200	2.250	2.160	2.190	2.137	6,859
2023-09-14	2.210	2.270	2.120	2.190	2.137	5,292
2023-09-13	2.200	2.280	2.090	2.200	2.147	16,882
2023-09-12	2.310	2.370	2.180	2.200	2.147	35,471
2023-09-11	2.430	2.430	2.280	2.310	2.254	64,346

← NewerPage 13 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.