Eezy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.820 | 5.820 | 5.660 | 5.700 | 5.234 | 1,139 |
| 2022-04-05 | 5.780 | 5.800 | 5.660 | 5.760 | 5.289 | 1,433 |
| 2022-04-04 | 5.760 | 5.760 | 5.600 | 5.700 | 5.234 | 381 |
| 2022-04-01 | 5.840 | 5.840 | 5.600 | 5.660 | 5.197 | 3,141 |
| 2022-03-31 | 5.520 | 5.860 | 5.520 | 5.860 | 5.381 | 2,983 |
| 2022-03-30 | 5.800 | 5.840 | 5.740 | 5.800 | 5.326 | 313 |
| 2022-03-29 | 5.760 | 5.880 | 5.660 | 5.760 | 5.289 | 3,544 |
| 2022-03-28 | 5.800 | 5.800 | 5.640 | 5.700 | 5.234 | 1,563 |
| 2022-03-25 | 5.800 | 5.800 | 5.620 | 5.740 | 5.271 | 654 |
| 2022-03-24 | 5.880 | 5.880 | 5.640 | 5.860 | 5.381 | 2,733 |
| 2022-03-23 | 5.800 | 5.820 | 5.620 | 5.680 | 5.216 | 11,826 |
| 2022-03-22 | 5.680 | 5.840 | 5.620 | 5.620 | 5.161 | 2,258 |
| 2022-03-21 | 5.620 | 5.840 | 5.620 | 5.680 | 5.216 | 2,153 |
| 2022-03-18 | 5.800 | 5.800 | 5.620 | 5.620 | 5.161 | 540 |
| 2022-03-17 | 5.640 | 5.820 | 5.640 | 5.800 | 5.326 | 3,394 |
| 2022-03-16 | 5.600 | 5.660 | 5.520 | 5.600 | 5.142 | 17,805 |
| 2022-03-15 | 5.980 | 5.980 | 5.520 | 5.600 | 5.142 | 31,286 |
| 2022-03-14 | 5.860 | 5.940 | 5.520 | 5.940 | 5.454 | 14,598 |
| 2022-03-11 | 5.500 | 5.700 | 5.360 | 5.680 | 5.216 | 13,300 |
| 2022-03-10 | 5.500 | 5.500 | 5.260 | 5.480 | 5.032 | 3,606 |
| 2022-03-09 | 5.480 | 5.600 | 5.300 | 5.320 | 4.885 | 5,237 |
| 2022-03-08 | 5.180 | 5.500 | 5.040 | 5.200 | 4.775 | 7,362 |
| 2022-03-07 | 5.340 | 5.340 | 4.630 | 5.180 | 4.757 | 14,981 |
| 2022-03-04 | 5.500 | 5.540 | 5.240 | 5.340 | 4.903 | 4,534 |
| 2022-03-03 | 5.740 | 5.740 | 5.500 | 5.500 | 5.050 | 4,263 |
| 2022-03-02 | 5.500 | 5.740 | 5.500 | 5.740 | 5.271 | 1,178 |
| 2022-03-01 | 5.720 | 5.760 | 5.500 | 5.500 | 5.050 | 4,195 |
| 2022-02-28 | 5.780 | 6.020 | 5.560 | 5.720 | 5.252 | 3,363 |
| 2022-02-25 | 5.360 | 6.140 | 5.360 | 5.840 | 5.363 | 4,466 |
| 2022-02-24 | 5.580 | 5.640 | 5.200 | 5.300 | 4.867 | 9,364 |
| 2022-02-23 | 5.700 | 6.100 | 5.640 | 5.640 | 5.179 | 3,696 |
| 2022-02-22 | 5.700 | 5.720 | 5.560 | 5.700 | 5.234 | 8,246 |
| 2022-02-21 | 5.800 | 5.900 | 5.720 | 5.720 | 5.252 | 3,236 |
| 2022-02-18 | 6.000 | 6.020 | 5.720 | 5.920 | 5.436 | 11,077 |
| 2022-02-17 | 6.220 | 6.380 | 5.980 | 6.000 | 5.509 | 13,694 |
| 2022-02-16 | 6.080 | 6.080 | 6.000 | 6.000 | 5.509 | 1,778 |
| 2022-02-15 | 5.960 | 6.000 | 5.940 | 6.000 | 5.509 | 615 |
| 2022-02-14 | 6.080 | 6.080 | 5.760 | 5.900 | 5.418 | 2,829 |
| 2022-02-11 | 6.080 | 6.080 | 6.080 | 6.080 | 5.583 | 121 |
| 2022-02-10 | 6.000 | 6.100 | 6.000 | 6.080 | 5.583 | 1,749 |
| 2022-02-09 | 6.120 | 6.120 | 6.020 | 6.100 | 5.601 | 1,017 |
| 2022-02-08 | 6.140 | 6.160 | 6.140 | 6.160 | 5.656 | 593 |
| 2022-02-07 | 6.280 | 6.280 | 6.160 | 6.160 | 5.656 | 249 |
| 2022-02-04 | 5.840 | 6.160 | 5.840 | 6.160 | 5.656 | 1,324 |
| 2022-02-03 | 6.120 | 6.220 | 6.120 | 6.220 | 5.711 | 158 |
| 2022-02-02 | 6.200 | 6.200 | 6.160 | 6.160 | 5.656 | 938 |
| 2022-02-01 | 6.160 | 6.200 | 6.120 | 6.200 | 5.693 | 1,058 |
| 2022-01-31 | 5.980 | 6.160 | 5.900 | 6.160 | 5.656 | 7,663 |
| 2022-01-28 | 6.060 | 6.060 | 6.000 | 6.000 | 5.509 | 681 |
| 2022-01-27 | 6.080 | 6.120 | 5.720 | 6.060 | 5.565 | 754 |
| 2022-01-26 | 6.020 | 6.140 | 6.000 | 6.140 | 5.638 | 2,940 |
| 2022-01-25 | 5.540 | 5.980 | 5.540 | 5.920 | 5.436 | 2,860 |
| 2022-01-24 | 5.780 | 5.840 | 5.500 | 5.540 | 5.087 | 7,011 |
| 2022-01-21 | 6.020 | 6.020 | 5.800 | 5.860 | 5.381 | 7,024 |
| 2022-01-20 | 6.160 | 6.160 | 5.980 | 6.040 | 5.546 | 514 |
| 2022-01-19 | 5.980 | 6.160 | 5.900 | 6.160 | 5.656 | 3,495 |
| 2022-01-18 | 6.260 | 6.260 | 5.980 | 5.980 | 5.491 | 2,852 |
| 2022-01-17 | 6.200 | 6.280 | 6.180 | 6.240 | 5.730 | 867 |
| 2022-01-14 | 6.240 | 6.240 | 6.140 | 6.140 | 5.638 | 760 |
| 2022-01-13 | 6.280 | 6.280 | 6.140 | 6.200 | 5.693 | 5,371 |
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.