Eezy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.790 | 4.800 | 4.790 | 4.790 | 4.476 | 744 |
| 2022-07-04 | 4.990 | 4.990 | 4.790 | 4.790 | 4.476 | 147 |
| 2022-07-01 | 4.730 | 4.800 | 4.730 | 4.780 | 4.467 | 17,128 |
| 2022-06-30 | 4.990 | 4.990 | 4.970 | 4.980 | 4.654 | 107 |
| 2022-06-29 | 5.100 | 5.100 | 4.840 | 4.970 | 4.644 | 60 |
| 2022-06-28 | 4.730 | 5.140 | 4.720 | 5.060 | 4.728 | 16,950 |
| 2022-06-27 | 4.940 | 5.160 | 4.930 | 5.160 | 4.822 | 469 |
| 2022-06-23 | 4.700 | 4.950 | 4.700 | 4.950 | 4.626 | 82 |
| 2022-06-22 | 4.960 | 4.960 | 4.700 | 4.780 | 4.467 | 899 |
| 2022-06-21 | 4.850 | 4.950 | 4.850 | 4.850 | 4.532 | 2,688 |
| 2022-06-20 | 5.040 | 5.040 | 4.710 | 4.800 | 4.485 | 644 |
| 2022-06-17 | 4.700 | 4.880 | 4.700 | 4.740 | 4.429 | 301 |
| 2022-06-16 | 4.920 | 4.920 | 4.700 | 4.700 | 4.392 | 50,046 |
| 2022-06-15 | 5.000 | 5.080 | 4.910 | 4.910 | 4.588 | 560 |
| 2022-06-14 | 4.950 | 5.000 | 4.900 | 4.900 | 4.579 | 1,770 |
| 2022-06-13 | 5.000 | 5.000 | 4.900 | 4.920 | 4.598 | 4,132 |
| 2022-06-10 | 5.020 | 5.020 | 5.000 | 5.000 | 4.672 | 2,931 |
| 2022-06-09 | 5.060 | 5.060 | 5.040 | 5.040 | 4.710 | 158 |
| 2022-06-08 | 5.040 | 5.060 | 5.020 | 5.060 | 4.728 | 414 |
| 2022-06-07 | 5.100 | 5.100 | 5.020 | 5.060 | 4.728 | 77,980 |
| 2022-06-06 | 5.040 | 5.100 | 5.000 | 5.100 | 4.766 | 7,228 |
| 2022-06-03 | 5.120 | 5.140 | 5.060 | 5.060 | 4.728 | 11,639 |
| 2022-06-02 | 5.100 | 5.120 | 5.100 | 5.120 | 4.784 | 1,622 |
| 2022-06-01 | 5.160 | 5.160 | 5.040 | 5.100 | 4.766 | 4,012 |
| 2022-05-31 | 5.100 | 5.300 | 5.100 | 5.140 | 4.803 | 6,050 |
| 2022-05-30 | 5.240 | 5.280 | 5.100 | 5.100 | 4.766 | 7,230 |
| 2022-05-27 | 5.220 | 5.220 | 5.000 | 5.200 | 4.859 | 12,696 |
| 2022-05-25 | 5.000 | 5.220 | 5.000 | 5.000 | 4.672 | 914 |
| 2022-05-24 | 4.990 | 5.120 | 4.990 | 5.000 | 4.672 | 1,152 |
| 2022-05-23 | 5.020 | 5.040 | 4.960 | 5.040 | 4.710 | 685 |
| 2022-05-20 | 5.060 | 5.180 | 5.020 | 5.020 | 4.691 | 1,373 |
| 2022-05-19 | 5.060 | 5.060 | 4.970 | 5.000 | 4.672 | 6,462 |
| 2022-05-18 | 5.000 | 5.180 | 5.000 | 5.080 | 4.747 | 13,352 |
| 2022-05-17 | 5.120 | 5.180 | 5.080 | 5.120 | 4.784 | 2,276 |
| 2022-05-16 | 5.240 | 5.280 | 5.020 | 5.020 | 4.691 | 7,376 |
| 2022-05-13 | 5.200 | 5.340 | 5.200 | 5.200 | 4.859 | 1,905 |
| 2022-05-12 | 5.360 | 5.360 | 5.100 | 5.100 | 4.766 | 4,902 |
| 2022-05-11 | 5.460 | 5.480 | 5.100 | 5.300 | 4.953 | 10,187 |
| 2022-05-10 | 5.620 | 5.700 | 5.360 | 5.460 | 5.102 | 4,161 |
| 2022-05-09 | 5.760 | 5.760 | 5.500 | 5.620 | 5.252 | 6,586 |
| 2022-05-06 | 5.720 | 5.860 | 5.720 | 5.760 | 5.383 | 3,707 |
| 2022-05-05 | 5.820 | 5.840 | 5.720 | 5.720 | 5.345 | 10,204 |
| 2022-05-04 | 5.700 | 5.780 | 5.560 | 5.660 | 5.289 | 3,534 |
| 2022-05-03 | 5.680 | 5.680 | 5.600 | 5.600 | 5.233 | 3,083 |
| 2022-05-02 | 5.820 | 5.820 | 5.660 | 5.660 | 5.289 | 4,240 |
| 2022-04-29 | 5.700 | 5.840 | 5.640 | 5.640 | 5.270 | 3,899 |
| 2022-04-28 | 5.560 | 5.760 | 5.520 | 5.560 | 5.196 | 2,677 |
| 2022-04-27 | 5.680 | 5.780 | 5.640 | 5.780 | 5.401 | 13,059 |
| 2022-04-26 | 5.540 | 5.800 | 5.540 | 5.680 | 5.308 | 5,291 |
| 2022-04-25 | 5.620 | 5.660 | 5.400 | 5.540 | 5.177 | 11,082 |
| 2022-04-22 | 5.900 | 5.900 | 5.780 | 5.800 | 5.420 | 1,148 |
| 2022-04-21 | 5.800 | 5.860 | 5.700 | 5.800 | 5.420 | 4,867 |
| 2022-04-20 | 5.700 | 5.880 | 5.700 | 5.800 | 5.420 | 203 |
| 2022-04-19 | 5.700 | 5.800 | 5.700 | 5.780 | 5.401 | 3,078 |
| 2022-04-14 | 5.700 | 5.760 | 5.700 | 5.700 | 5.326 | 762 |
| 2022-04-13 | 5.780 | 5.780 | 5.580 | 5.700 | 5.326 | 966 |
| 2022-04-12 | 5.740 | 5.760 | 5.740 | 5.760 | 5.289 | 2,320 |
| 2022-04-11 | 5.980 | 5.980 | 5.700 | 5.700 | 5.234 | 975 |
| 2022-04-08 | 5.600 | 5.760 | 5.600 | 5.760 | 5.289 | 2,448 |
| 2022-04-07 | 5.700 | 5.700 | 5.560 | 5.620 | 5.161 | 1,157 |
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.