Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.762	0.800	0.762	0.788	0.788	13,725
2026-01-30	0.776	0.776	0.762	0.762	0.762	1,261
2026-01-29	0.788	0.788	0.776	0.776	0.776	10,800
2026-01-28	0.790	0.790	0.776	0.788	0.788	15,238
2026-01-27	0.800	0.800	0.782	0.792	0.792	12,483
2026-01-26	0.808	0.808	0.786	0.800	0.800	26,090
2026-01-23	0.808	0.810	0.776	0.810	0.810	12,751
2026-01-22	0.802	0.812	0.788	0.808	0.808	19,816
2026-01-21	0.790	0.810	0.780	0.780	0.780	34,107
2026-01-20	0.784	0.790	0.784	0.790	0.790	3,468
2026-01-19	0.780	0.802	0.780	0.784	0.784	7,127
2026-01-16	0.800	0.808	0.760	0.802	0.802	9,480
2026-01-15	0.766	0.790	0.760	0.790	0.790	23,076
2026-01-14	0.748	0.766	0.742	0.766	0.766	5,376
2026-01-13	0.748	0.750	0.740	0.748	0.748	14,489
2026-01-12	0.764	0.764	0.748	0.748	0.748	2,524
2026-01-09	0.744	0.754	0.730	0.754	0.754	25,223
2026-01-08	0.752	0.752	0.740	0.744	0.744	17,478
2026-01-07	0.756	0.774	0.750	0.754	0.754	22,519
2026-01-05	0.768	0.768	0.744	0.756	0.756	30,742
2026-01-02	0.760	0.774	0.756	0.768	0.768	41,703
2025-12-30	0.748	0.750	0.740	0.750	0.750	57,535
2025-12-29	0.748	0.750	0.740	0.750	0.750	107,185
2025-12-23	0.740	0.758	0.734	0.748	0.748	59,012
2025-12-22	0.740	0.742	0.732	0.740	0.740	36,992
2025-12-19	0.740	0.750	0.732	0.744	0.744	26,106
2025-12-18	0.740	0.750	0.720	0.748	0.748	17,327
2025-12-17	0.762	0.762	0.730	0.740	0.740	40,049
2025-12-16	0.762	0.762	0.740	0.740	0.740	66,505
2025-12-15	0.750	0.776	0.750	0.754	0.754	14,530
2025-12-12	0.780	0.780	0.746	0.766	0.766	16,408
2025-12-11	0.800	0.800	0.778	0.780	0.780	4,103
2025-12-10	0.770	0.800	0.770	0.776	0.776	12,705
2025-12-09	0.770	0.774	0.768	0.768	0.768	9,985
2025-12-08	0.790	0.790	0.752	0.766	0.766	10,441
2025-12-05	0.798	0.798	0.784	0.790	0.790	10,327
2025-12-04	0.790	0.826	0.774	0.798	0.798	15,809
2025-12-03	0.802	0.826	0.802	0.802	0.802	1,159
2025-12-02	0.794	0.812	0.794	0.812	0.812	1,584
2025-12-01	0.776	0.820	0.776	0.812	0.812	7,637
2025-11-28	0.780	0.794	0.772	0.776	0.776	20,032
2025-11-27	0.794	0.794	0.772	0.772	0.772	13,313
2025-11-26	0.784	0.820	0.784	0.794	0.794	5,498
2025-11-25	0.812	0.830	0.780	0.824	0.824	20,890
2025-11-24	0.800	0.822	0.798	0.822	0.822	1,579
2025-11-21	0.828	0.828	0.780	0.828	0.828	6,272
2025-11-20	0.830	0.830	0.814	0.828	0.828	5,973
2025-11-19	0.824	0.830	0.824	0.830	0.830	8,159
2025-11-18	0.792	0.824	0.792	0.824	0.824	1,677
2025-11-17	0.800	0.824	0.794	0.818	0.818	15,408
2025-11-14	0.830	0.830	0.814	0.826	0.826	9,586
2025-11-13	0.820	0.822	0.810	0.822	0.822	19,716
2025-11-12	0.818	0.818	0.800	0.814	0.814	739
2025-11-11	0.794	0.818	0.794	0.800	0.800	4,762
2025-11-10	0.818	0.818	0.794	0.794	0.794	2,441
2025-11-07	0.794	0.830	0.792	0.804	0.804	12,840
2025-11-06	0.790	0.838	0.790	0.794	0.794	43,002
2025-11-05	0.800	0.804	0.780	0.786	0.786	29,574
2025-11-04	0.814	0.818	0.790	0.790	0.790	12,677
2025-11-03	0.818	0.818	0.792	0.814	0.814	17,987

← NewerPage 4 of 21 · 1,260 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.