Eezy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.010 | 3.070 | 3.010 | 3.070 | 2.908 | 10,546 |
| 2022-12-20 | 3.040 | 3.070 | 3.010 | 3.070 | 2.908 | 8,237 |
| 2022-12-19 | 3.040 | 3.110 | 3.030 | 3.050 | 2.889 | 10,743 |
| 2022-12-16 | 3.090 | 3.090 | 3.050 | 3.050 | 2.889 | 2,699 |
| 2022-12-15 | 3.100 | 3.100 | 3.070 | 3.070 | 2.908 | 3,559 |
| 2022-12-14 | 3.130 | 3.130 | 3.070 | 3.080 | 2.918 | 2,938 |
| 2022-12-13 | 3.050 | 3.110 | 3.050 | 3.070 | 2.908 | 102,419 |
| 2022-12-12 | 3.090 | 3.090 | 3.040 | 3.050 | 2.889 | 11,231 |
| 2022-12-09 | 3.140 | 3.150 | 3.070 | 3.100 | 2.936 | 18,554 |
| 2022-12-08 | 3.100 | 3.150 | 3.100 | 3.130 | 2.965 | 5,873 |
| 2022-12-07 | 3.210 | 3.210 | 3.090 | 3.100 | 2.936 | 14,572 |
| 2022-12-05 | 3.170 | 3.180 | 3.140 | 3.170 | 3.003 | 12,720 |
| 2022-12-02 | 3.200 | 3.200 | 3.150 | 3.170 | 3.003 | 38,369 |
| 2022-12-01 | 3.200 | 3.220 | 3.160 | 3.200 | 3.031 | 28,908 |
| 2022-11-30 | 3.230 | 3.300 | 3.120 | 3.180 | 3.012 | 19,956 |
| 2022-11-29 | 3.280 | 3.280 | 3.200 | 3.240 | 3.069 | 16,853 |
| 2022-11-28 | 3.300 | 3.300 | 3.280 | 3.300 | 3.126 | 4,031 |
| 2022-11-25 | 3.330 | 3.390 | 3.280 | 3.300 | 3.126 | 28,521 |
| 2022-11-24 | 3.410 | 3.410 | 3.320 | 3.330 | 3.154 | 11,305 |
| 2022-11-23 | 3.390 | 3.530 | 3.370 | 3.410 | 3.230 | 15,736 |
| 2022-11-22 | 3.540 | 3.540 | 3.330 | 3.390 | 3.211 | 16,553 |
| 2022-11-21 | 3.570 | 3.570 | 3.540 | 3.540 | 3.353 | 5,253 |
| 2022-11-18 | 3.600 | 3.620 | 3.570 | 3.570 | 3.382 | 6,517 |
| 2022-11-17 | 3.610 | 3.660 | 3.600 | 3.620 | 3.429 | 9,522 |
| 2022-11-16 | 3.680 | 3.680 | 3.610 | 3.670 | 3.476 | 1,425 |
| 2022-11-15 | 3.650 | 3.680 | 3.620 | 3.680 | 3.486 | 2,575 |
| 2022-11-14 | 3.660 | 3.700 | 3.620 | 3.650 | 3.457 | 5,306 |
| 2022-11-11 | 3.670 | 3.670 | 3.600 | 3.660 | 3.467 | 11,700 |
| 2022-11-10 | 3.610 | 3.700 | 3.610 | 3.670 | 3.476 | 3,339 |
| 2022-11-09 | 3.700 | 3.700 | 3.600 | 3.660 | 3.467 | 22,208 |
| 2022-11-08 | 3.950 | 3.950 | 3.660 | 3.700 | 3.505 | 56,423 |
| 2022-11-07 | 4.000 | 4.000 | 3.820 | 3.980 | 3.770 | 5,004 |
| 2022-11-04 | 3.950 | 4.050 | 3.900 | 4.000 | 3.789 | 15,917 |
| 2022-11-03 | 3.800 | 3.970 | 3.600 | 3.970 | 3.761 | 4,756 |
| 2022-11-02 | 3.750 | 3.910 | 3.650 | 3.910 | 3.704 | 817 |
| 2022-11-01 | 3.900 | 3.900 | 3.820 | 3.850 | 3.647 | 2,152 |
| 2022-10-31 | 3.860 | 3.900 | 3.790 | 3.900 | 3.694 | 365 |
| 2022-10-28 | 3.940 | 3.940 | 3.750 | 3.750 | 3.552 | 1,985 |
| 2022-10-27 | 3.800 | 4.000 | 3.800 | 3.850 | 3.647 | 3,000 |
| 2022-10-26 | 3.600 | 3.840 | 3.600 | 3.740 | 3.543 | 4,914 |
| 2022-10-25 | 3.780 | 3.780 | 3.680 | 3.780 | 3.581 | 28 |
| 2022-10-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.581 | 113 |
| 2022-10-21 | 3.700 | 3.900 | 3.700 | 3.770 | 3.571 | 4,808 |
| 2022-10-20 | 3.660 | 3.690 | 3.630 | 3.630 | 3.438 | 3,149 |
| 2022-10-19 | 3.690 | 3.700 | 3.600 | 3.660 | 3.467 | 16,885 |
| 2022-10-18 | 3.690 | 3.850 | 3.670 | 3.710 | 3.467 | 47,706 |
| 2022-10-17 | 3.650 | 3.700 | 3.630 | 3.630 | 3.392 | 6,233 |
| 2022-10-14 | 3.590 | 3.700 | 3.585 | 3.630 | 3.392 | 152,274 |
| 2022-10-13 | 3.600 | 3.600 | 3.590 | 3.590 | 3.355 | 656 |
| 2022-10-12 | 3.600 | 3.600 | 3.590 | 3.590 | 3.355 | 208 |
| 2022-10-11 | 3.650 | 3.650 | 3.500 | 3.600 | 3.364 | 3,344 |
| 2022-10-10 | 3.650 | 3.650 | 3.560 | 3.590 | 3.355 | 7,810 |
| 2022-10-07 | 3.740 | 3.740 | 3.620 | 3.660 | 3.420 | 1,015 |
| 2022-10-06 | 3.700 | 3.790 | 3.670 | 3.740 | 3.495 | 985 |
| 2022-10-05 | 3.770 | 3.770 | 3.650 | 3.700 | 3.458 | 4,716 |
| 2022-10-04 | 3.660 | 3.800 | 3.660 | 3.700 | 3.458 | 12,912 |
| 2022-10-03 | 3.680 | 3.750 | 3.650 | 3.750 | 3.504 | 3,907 |
| 2022-09-30 | 3.690 | 3.690 | 3.600 | 3.680 | 3.439 | 229 |
| 2022-09-29 | 3.750 | 3.750 | 3.600 | 3.690 | 3.448 | 1,563 |
| 2022-09-28 | 3.680 | 3.750 | 3.680 | 3.750 | 3.504 | 456 |
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.