Eezy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.700 | 3.780 | 3.700 | 3.780 | 3.532 | 340 |
| 2022-09-26 | 3.850 | 3.860 | 3.650 | 3.840 | 3.588 | 2,983 |
| 2022-09-23 | 3.800 | 3.890 | 3.590 | 3.850 | 3.598 | 16,604 |
| 2022-09-22 | 3.880 | 3.970 | 3.800 | 3.970 | 3.710 | 2,166 |
| 2022-09-21 | 3.850 | 4.020 | 3.800 | 3.990 | 3.729 | 2,396 |
| 2022-09-20 | 3.930 | 3.930 | 3.890 | 3.900 | 3.644 | 1,279 |
| 2022-09-19 | 4.010 | 4.010 | 3.800 | 3.910 | 3.654 | 1,939 |
| 2022-09-16 | 3.900 | 3.900 | 3.850 | 3.880 | 3.626 | 12,740 |
| 2022-09-15 | 3.950 | 3.980 | 3.900 | 3.900 | 3.644 | 1,558 |
| 2022-09-14 | 3.950 | 3.990 | 3.900 | 3.900 | 3.644 | 1,009 |
| 2022-09-13 | 4.000 | 4.000 | 3.900 | 3.990 | 3.729 | 2,010 |
| 2022-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.738 | 497 |
| 2022-09-09 | 3.920 | 4.000 | 3.900 | 3.910 | 3.654 | 8,840 |
| 2022-09-08 | 4.090 | 4.090 | 3.980 | 3.980 | 3.719 | 88 |
| 2022-09-07 | 3.980 | 3.980 | 3.900 | 3.980 | 3.719 | 2,456 |
| 2022-09-06 | 3.900 | 4.000 | 3.900 | 3.990 | 3.729 | 2,532 |
| 2022-09-05 | 4.000 | 4.000 | 3.910 | 3.910 | 3.654 | 5,040 |
| 2022-09-02 | 4.050 | 4.100 | 4.050 | 4.050 | 3.785 | 1,387 |
| 2022-09-01 | 4.260 | 4.260 | 4.020 | 4.070 | 3.803 | 3,276 |
| 2022-08-31 | 4.100 | 4.180 | 4.000 | 4.180 | 3.906 | 4,064 |
| 2022-08-30 | 4.100 | 4.100 | 4.100 | 4.100 | 3.831 | 44 |
| 2022-08-29 | 4.200 | 4.200 | 4.100 | 4.100 | 3.831 | 1,852 |
| 2022-08-26 | 4.270 | 4.270 | 4.150 | 4.200 | 3.925 | 235 |
| 2022-08-25 | 4.210 | 4.300 | 4.200 | 4.270 | 3.990 | 4,676 |
| 2022-08-24 | 4.240 | 4.250 | 4.140 | 4.250 | 3.972 | 3,464 |
| 2022-08-23 | 4.300 | 4.300 | 4.240 | 4.240 | 3.962 | 1,418 |
| 2022-08-22 | 4.300 | 4.370 | 4.260 | 4.260 | 3.981 | 731 |
| 2022-08-19 | 4.350 | 4.380 | 4.300 | 4.300 | 4.018 | 5,036 |
| 2022-08-18 | 4.380 | 4.390 | 4.260 | 4.350 | 4.065 | 4,056 |
| 2022-08-17 | 4.400 | 4.400 | 4.340 | 4.340 | 4.056 | 8,063 |
| 2022-08-16 | 4.400 | 4.400 | 4.380 | 4.400 | 4.112 | 2,447 |
| 2022-08-15 | 4.400 | 4.400 | 4.380 | 4.390 | 4.102 | 24,842 |
| 2022-08-12 | 4.400 | 4.400 | 4.370 | 4.390 | 4.102 | 30,570 |
| 2022-08-11 | 4.400 | 4.400 | 4.300 | 4.400 | 4.112 | 10,864 |
| 2022-08-10 | 4.550 | 4.550 | 4.350 | 4.400 | 4.112 | 42,617 |
| 2022-08-09 | 4.810 | 4.850 | 4.580 | 4.600 | 4.299 | 38,038 |
| 2022-08-08 | 5.440 | 5.480 | 4.580 | 4.850 | 4.532 | 38,744 |
| 2022-08-05 | 5.440 | 5.920 | 5.440 | 5.440 | 5.084 | 3,106 |
| 2022-08-04 | 5.380 | 5.640 | 5.380 | 5.440 | 5.084 | 4,418 |
| 2022-08-03 | 5.000 | 5.460 | 5.000 | 5.220 | 4.878 | 7,282 |
| 2022-08-02 | 5.480 | 5.480 | 5.000 | 5.000 | 4.672 | 102 |
| 2022-08-01 | 5.140 | 5.260 | 5.140 | 5.180 | 4.841 | 1,318 |
| 2022-07-29 | 5.140 | 5.140 | 5.120 | 5.140 | 4.803 | 240 |
| 2022-07-28 | 4.960 | 5.180 | 4.960 | 5.140 | 4.803 | 1,171 |
| 2022-07-27 | 5.000 | 5.000 | 4.950 | 4.960 | 4.635 | 3,147 |
| 2022-07-26 | 4.900 | 5.000 | 4.900 | 5.000 | 4.672 | 543 |
| 2022-07-25 | 4.980 | 5.100 | 4.860 | 4.900 | 4.579 | 6,067 |
| 2022-07-22 | 4.870 | 4.870 | 4.870 | 4.870 | 4.551 | 550 |
| 2022-07-21 | 4.950 | 4.950 | 4.900 | 4.900 | 4.579 | 688 |
| 2022-07-20 | 5.000 | 5.100 | 4.860 | 4.980 | 4.654 | 1,160 |
| 2022-07-19 | 4.810 | 4.810 | 4.810 | 4.810 | 4.495 | 218 |
| 2022-07-18 | 5.120 | 5.120 | 4.950 | 4.950 | 4.626 | 1,110 |
| 2022-07-15 | 4.990 | 4.990 | 4.980 | 4.980 | 4.654 | 854 |
| 2022-07-14 | 4.990 | 4.990 | 4.870 | 4.990 | 4.663 | 382 |
| 2022-07-13 | 4.950 | 4.990 | 4.950 | 4.970 | 4.644 | 681 |
| 2022-07-12 | 5.100 | 5.100 | 4.920 | 4.950 | 4.626 | 28 |
| 2022-07-11 | 4.920 | 5.080 | 4.920 | 4.920 | 4.598 | 1,067 |
| 2022-07-08 | 5.120 | 5.180 | 5.080 | 5.180 | 4.841 | 569 |
| 2022-07-07 | 4.990 | 5.160 | 4.990 | 5.120 | 4.784 | 74 |
| 2022-07-06 | 4.850 | 4.990 | 4.850 | 4.990 | 4.663 | 320 |
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.