Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.130	3.130	3.060	3.070	2.996	16,558
2023-06-14	3.200	3.200	3.080	3.140	3.064	25,938
2023-06-13	3.170	3.230	3.130	3.200	3.123	4,086
2023-06-12	3.100	3.260	3.100	3.170	3.093	6,739
2023-06-09	3.220	3.240	3.190	3.190	3.113	2,139
2023-06-08	3.210	3.230	3.210	3.220	3.142	2,005
2023-06-07	3.220	3.280	3.210	3.210	3.133	2,241
2023-06-06	3.270	3.280	3.270	3.280	3.201	369
2023-06-05	3.240	3.280	3.220	3.280	3.201	4,585
2023-06-02	3.220	3.280	3.220	3.260	3.181	2,254
2023-06-01	3.260	3.260	3.220	3.220	3.142	5,576
2023-05-31	3.230	3.280	3.230	3.230	3.152	3,018
2023-05-30	3.240	3.270	3.230	3.230	3.152	1,376
2023-05-29	3.240	3.260	3.240	3.260	3.181	136
2023-05-26	3.290	3.290	3.250	3.260	3.181	5,308
2023-05-25	3.250	3.290	3.250	3.260	3.181	165
2023-05-24	3.290	3.290	3.250	3.290	3.211	651
2023-05-23	3.300	3.300	3.240	3.270	3.191	2,703
2023-05-22	3.270	3.290	3.270	3.280	3.201	411
2023-05-19	3.300	3.300	3.270	3.280	3.201	770
2023-05-17	3.310	3.310	3.270	3.300	3.220	8,469
2023-05-16	3.310	3.310	3.270	3.290	3.211	3,512
2023-05-15	3.390	3.400	3.300	3.310	3.230	35,528
2023-05-12	3.310	3.320	3.300	3.300	3.220	1,932
2023-05-11	3.310	3.370	3.310	3.320	3.240	1,676
2023-05-10	3.440	3.440	3.300	3.400	3.318	5,950
2023-05-09	3.500	3.550	3.400	3.460	3.376	60,146
2023-05-08	3.320	3.420	3.320	3.390	3.308	6,336
2023-05-05	3.290	3.300	3.290	3.300	3.220	4,478
2023-05-04	3.310	3.310	3.270	3.270	3.191	2,057
2023-05-03	3.380	3.380	3.370	3.370	3.289	1,009
2023-05-02	3.380	3.400	3.350	3.350	3.269	1,707
2023-04-28	3.340	3.380	3.260	3.380	3.298	1,632
2023-04-27	3.310	3.330	3.310	3.330	3.250	406
2023-04-26	3.350	3.410	3.260	3.320	3.240	239
2023-04-25	3.350	3.350	3.310	3.350	3.269	653
2023-04-24	3.350	3.440	3.320	3.350	3.269	1,232
2023-04-21	3.400	3.400	3.340	3.350	3.269	1,411
2023-04-20	3.310	3.340	3.310	3.320	3.240	5,805
2023-04-19	3.300	3.340	3.280	3.310	3.230	5,759
2023-04-18	3.280	3.420	3.280	3.290	3.211	3,307
2023-04-17	3.370	3.370	3.250	3.290	3.211	8,769
2023-04-14	3.370	3.440	3.350	3.350	3.269	6,309
2023-04-13	3.390	3.470	3.370	3.410	3.230	25,143
2023-04-12	3.290	3.370	3.290	3.340	3.164	16,845
2023-04-11	3.260	3.310	3.250	3.290	3.116	2,920
2023-04-06	3.300	3.310	3.240	3.250	3.079	873
2023-04-05	3.310	3.310	3.250	3.250	3.079	6,820
2023-04-04	3.280	3.310	3.250	3.310	3.135	9,205
2023-04-03	3.270	3.280	3.250	3.280	3.107	500
2023-03-31	3.280	3.280	3.240	3.240	3.069	6,358
2023-03-30	3.270	3.270	3.200	3.270	3.097	4,944
2023-03-29	3.270	3.280	3.230	3.280	3.107	4,920
2023-03-28	3.260	3.270	3.260	3.270	3.097	483
2023-03-27	3.260	3.260	3.200	3.200	3.031	1,695
2023-03-24	3.200	3.310	3.180	3.260	3.088	6,172
2023-03-23	3.260	3.260	3.200	3.200	3.031	3,625
2023-03-22	3.250	3.250	3.250	3.250	3.079	923
2023-03-21	3.260	3.260	3.250	3.250	3.079	751
2023-03-20	3.200	3.210	3.180	3.180	3.012	11,759

← NewerPage 15 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.