Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-01-12	6.200	6.280	6.160	6.260	5.748	9,249
2022-01-11	6.060	6.200	6.060	6.140	5.638	7,488
2022-01-10	6.120	6.280	5.960	5.960	5.473	7,744
2022-01-07	6.280	6.280	6.120	6.120	5.620	838
2022-01-05	6.260	6.280	6.020	6.240	5.730	810
2022-01-04	6.240	6.260	6.200	6.260	5.748	727,155
2022-01-03	6.180	6.300	6.160	6.260	5.748	13,957
2021-12-30	6.160	6.160	5.960	5.980	5.491	11,881
2021-12-29	6.100	6.180	6.020	6.160	5.656	716
2021-12-28	6.240	6.240	5.980	6.100	5.601	4,772
2021-12-27	5.800	6.340	5.780	6.240	5.730	12,405
2021-12-23	5.980	5.980	5.800	5.820	5.344	1,727
2021-12-22	5.660	6.020	5.660	5.880	5.399	1,521
2021-12-21	6.320	6.320	5.720	5.800	5.326	498
2021-12-20	5.900	6.260	5.620	5.740	5.271	5,634
2021-12-17	6.020	6.020	5.800	5.900	5.418	2,783
2021-12-16	6.040	6.040	6.000	6.020	5.528	127
2021-12-15	6.020	6.020	5.840	5.900	5.418	2,120
2021-12-14	6.020	6.020	6.000	6.020	5.528	1,715
2021-12-13	6.220	6.380	5.820	6.020	5.528	961
2021-12-10	6.200	6.240	6.200	6.200	5.693	1,098
2021-12-09	5.900	6.420	5.900	6.240	5.730	12,405
2021-12-08	5.900	6.420	5.900	6.360	5.794	6,022
2021-12-07	5.960	6.100	5.900	5.900	5.375	3,003
2021-12-03	6.120	6.120	5.900	5.960	5.430	5,016
2021-12-02	6.120	6.120	5.900	5.900	5.375	2,625
2021-12-01	5.960	5.980	5.900	5.900	5.375	5,996
2021-11-30	5.920	5.980	5.760	5.920	5.393	2,755
2021-11-29	5.940	5.940	5.780	5.920	5.393	31,248
2021-11-26	6.120	6.160	6.000	6.000	5.466	9,857
2021-11-25	6.180	6.480	6.160	6.240	5.685	2,905
2021-11-24	6.180	6.280	6.180	6.180	5.630	2,271
2021-11-23	6.260	6.280	6.200	6.200	5.648	3,748
2021-11-22	6.300	6.300	6.260	6.260	5.703	1,979
2021-11-19	6.460	6.460	6.260	6.300	5.739	1,300
2021-11-18	6.380	6.420	6.280	6.280	5.721	79,434
2021-11-17	6.380	6.460	6.360	6.380	5.812	3,869
2021-11-16	6.400	6.420	6.340	6.380	5.812	3,478
2021-11-15	6.520	6.520	6.240	6.300	5.739	5,868
2021-11-12	6.500	6.560	6.420	6.420	5.849	1,275
2021-11-11	6.520	6.600	6.280	6.460	5.885	238,552
2021-11-10	6.800	6.800	6.500	6.500	5.922	14,517
2021-11-09	6.880	6.900	6.480	6.660	6.067	130,723
2021-11-08	6.880	6.880	6.520	6.780	6.177	4,066
2021-11-05	6.580	7.020	6.400	6.880	6.268	4,606
2021-11-04	6.600	6.600	6.360	6.520	5.940	1,007
2021-11-03	6.700	6.700	6.320	6.360	5.794	777
2021-11-02	6.580	6.700	6.260	6.600	6.013	726
2021-11-01	6.320	7.000	6.060	6.340	5.776	15,118
2021-10-29	6.460	6.560	6.200	6.300	5.739	1,402
2021-10-28	6.360	6.600	6.360	6.460	5.885	488
2021-10-27	6.700	6.700	6.600	6.600	6.013	632
2021-10-26	6.600	6.600	6.600	6.600	6.013	1,913
2021-10-25	6.600	6.640	6.600	6.640	6.049	1,794
2021-10-22	6.480	6.480	6.480	6.480	5.903	123
2021-10-21	6.580	6.580	6.480	6.480	5.903	4
2021-10-20	6.520	6.600	6.360	6.480	5.903	6,180
2021-10-19	6.580	6.580	6.500	6.520	5.940	1,320

← NewerPage 21 of 22 · 1,263 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.