Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.280	3.280	3.110	3.200	3.031	4,169
2023-03-16	3.250	3.270	3.150	3.210	3.041	7,705
2023-03-15	3.250	3.250	3.180	3.250	3.079	1,380
2023-03-14	3.270	3.270	3.170	3.250	3.079	2,067
2023-03-13	3.240	3.240	3.090	3.190	3.022	8,793
2023-03-10	3.290	3.290	3.220	3.260	3.088	5,238
2023-03-09	3.290	3.290	3.270	3.270	3.097	138
2023-03-08	3.300	3.300	3.260	3.260	3.088	9,501
2023-03-07	3.300	3.300	3.250	3.260	3.088	24,191
2023-03-06	3.310	3.310	3.270	3.270	3.097	6,681
2023-03-03	3.290	3.290	3.250	3.250	3.079	1,147
2023-03-02	3.300	3.320	3.210	3.240	3.069	17,488
2023-03-01	3.320	3.320	3.210	3.300	3.126	1,983
2023-02-28	3.310	3.310	3.310	3.310	3.135	2,766
2023-02-27	3.290	3.320	3.280	3.310	3.135	4,514
2023-02-24	3.270	3.290	3.240	3.280	3.107	4,803
2023-02-23	3.290	3.290	3.210	3.270	3.097	2,063
2023-02-22	3.290	3.290	3.250	3.290	3.116	6,810
2023-02-21	3.300	3.320	3.250	3.250	3.079	13,801
2023-02-20	3.300	3.350	3.290	3.300	3.126	19,468
2023-02-17	3.350	3.360	3.290	3.300	3.126	14,263
2023-02-16	3.360	3.360	3.250	3.350	3.173	13,656
2023-02-15	3.350	3.400	3.340	3.370	3.192	10,429
2023-02-14	3.270	3.310	3.260	3.310	3.135	9,546
2023-02-13	3.300	3.300	3.260	3.300	3.126	2,861
2023-02-10	3.370	3.370	3.300	3.300	3.126	5,426
2023-02-09	3.360	3.370	3.330	3.370	3.192	2,152
2023-02-08	3.320	3.350	3.320	3.350	3.173	743
2023-02-07	3.310	3.330	3.280	3.320	3.145	85,578
2023-02-06	3.300	3.320	3.290	3.290	3.116	1,685
2023-02-03	3.330	3.330	3.260	3.330	3.154	6,975
2023-02-02	3.290	3.320	3.260	3.320	3.145	5,684
2023-02-01	3.390	3.390	3.290	3.290	3.116	2,700
2023-01-31	3.350	3.350	3.260	3.300	3.126	2,364
2023-01-30	3.340	3.340	3.300	3.320	3.145	1,255
2023-01-27	3.360	3.360	3.310	3.310	3.135	10,018
2023-01-26	3.360	3.360	3.300	3.340	3.164	5,634
2023-01-25	3.390	3.390	3.360	3.360	3.183	4,775
2023-01-24	3.450	3.450	3.330	3.390	3.211	9,843
2023-01-23	3.330	3.360	3.320	3.330	3.154	6,159
2023-01-20	3.300	3.350	3.280	3.280	3.107	2,192
2023-01-19	3.290	3.300	3.160	3.300	3.126	1,858
2023-01-18	3.230	3.290	3.230	3.290	3.116	3,784
2023-01-17	3.300	3.300	3.160	3.230	3.060	2,523
2023-01-16	3.300	3.300	3.220	3.250	3.079	1,207
2023-01-13	3.190	3.280	3.150	3.170	3.003	9,623
2023-01-12	3.210	3.210	3.150	3.190	3.022	2,843
2023-01-11	3.210	3.270	3.160	3.210	3.041	10,122
2023-01-10	3.250	3.300	3.170	3.250	3.079	4,973
2023-01-09	3.280	3.300	3.110	3.270	3.097	23,698
2023-01-05	3.330	3.330	3.230	3.280	3.107	637
2023-01-04	3.150	3.360	3.150	3.300	3.126	7,848
2023-01-03	3.200	3.200	3.100	3.150	2.984	2,725
2023-01-02	3.130	3.180	3.130	3.180	3.012	1,164
2022-12-30	3.130	3.130	3.030	3.120	2.955	13,529
2022-12-29	3.030	3.100	3.020	3.060	2.899	46,035
2022-12-28	3.100	3.110	3.030	3.030	2.870	8,153
2022-12-27	3.080	3.160	3.060	3.080	2.918	17,000
2022-12-23	3.040	3.150	3.040	3.070	2.908	7,934
2022-12-22	3.060	3.070	3.030	3.040	2.880	10,940

← NewerPage 16 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.