Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.450	2.470	2.380	2.430	2.371	1,270
2023-09-07	2.440	2.470	2.380	2.380	2.323	1,298
2023-09-06	2.480	2.500	2.380	2.470	2.410	14,445
2023-09-05	2.500	2.500	2.470	2.480	2.420	498
2023-09-04	2.520	2.550	2.460	2.500	2.440	3,602
2023-09-01	2.560	2.560	2.520	2.520	2.459	321
2023-08-31	2.510	2.570	2.480	2.540	2.479	5,389
2023-08-30	2.520	2.600	2.470	2.510	2.449	1,872
2023-08-29	2.460	2.530	2.460	2.500	2.440	16,723
2023-08-28	2.470	2.540	2.460	2.480	2.420	3,597
2023-08-25	2.590	2.590	2.420	2.460	2.401	4,428
2023-08-24	2.430	2.480	2.400	2.420	2.362	3,673
2023-08-23	2.470	2.470	2.400	2.420	2.362	6,251
2023-08-22	2.460	2.520	2.400	2.470	2.410	14,267
2023-08-21	2.520	2.600	2.440	2.490	2.430	3,629
2023-08-18	2.470	2.520	2.380	2.520	2.459	10,478
2023-08-17	2.530	2.530	2.350	2.500	2.440	6,037
2023-08-16	2.600	2.600	2.400	2.530	2.469	11,411
2023-08-15	2.500	2.590	2.400	2.420	2.362	14,089
2023-08-14	2.560	2.650	2.470	2.470	2.410	23,613
2023-08-11	2.600	2.640	2.560	2.560	2.498	19,115
2023-08-10	2.450	2.640	2.390	2.570	2.508	74,813
2023-08-09	2.390	2.460	2.350	2.400	2.342	93,922
2023-08-08	2.340	2.350	2.290	2.300	2.244	56,526
2023-08-07	2.780	2.800	2.290	2.360	2.303	123,973
2023-08-04	2.800	2.800	2.700	2.780	2.713	4,363
2023-08-03	2.730	2.830	2.710	2.760	2.693	4,342
2023-08-02	2.640	2.870	2.600	2.870	2.801	3,547
2023-08-01	2.760	2.760	2.640	2.640	2.576	5,516
2023-07-31	2.690	2.790	2.620	2.670	2.606	7,088
2023-07-28	2.600	2.710	2.560	2.690	2.625	14,393
2023-07-27	2.650	2.650	2.550	2.600	2.537	7,339
2023-07-26	2.610	2.650	2.580	2.650	2.586	9,330
2023-07-25	2.640	2.660	2.580	2.640	2.576	4,012
2023-07-24	2.640	2.700	2.600	2.600	2.537	6,463
2023-07-21	2.600	2.600	2.530	2.590	2.527	12,171
2023-07-20	2.600	2.600	2.560	2.600	2.537	3,577
2023-07-19	2.550	2.580	2.550	2.560	2.498	108
2023-07-18	2.570	2.620	2.530	2.530	2.469	18,829
2023-07-17	2.600	2.600	2.570	2.570	2.508	5,732
2023-07-14	2.580	2.620	2.580	2.580	2.518	5,186
2023-07-13	2.660	2.660	2.550	2.580	2.518	36,657
2023-07-12	2.630	2.680	2.610	2.660	2.596	3,421
2023-07-11	2.650	2.650	2.620	2.630	2.567	7,807
2023-07-10	2.720	2.720	2.600	2.620	2.557	51,912
2023-07-07	2.760	2.800	2.660	2.720	2.654	52,653
2023-07-06	2.780	2.780	2.740	2.770	2.703	18,003
2023-07-05	2.840	2.840	2.780	2.780	2.713	4,925
2023-07-04	2.920	2.920	2.780	2.800	2.732	13,081
2023-07-03	2.900	2.900	2.760	2.790	2.723	27,025
2023-06-30	2.900	2.900	2.850	2.900	2.830	2,885
2023-06-29	2.790	2.870	2.760	2.810	2.742	12,084
2023-06-28	2.970	2.970	2.770	2.790	2.723	38,079
2023-06-27	2.910	3.000	2.860	2.860	2.791	14,923
2023-06-26	2.970	2.990	2.820	2.990	2.918	12,955
2023-06-22	3.000	3.000	2.970	2.970	2.898	1,705
2023-06-21	3.000	3.000	2.990	3.000	2.928	4,075
2023-06-20	3.000	3.050	2.990	3.000	2.928	8,391
2023-06-19	3.060	3.090	2.960	3.000	2.928	20,447
2023-06-16	3.070	3.080	3.050	3.050	2.976	21,235

← NewerPage 14 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.