Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.818	0.820	0.804	0.812	0.812	14,821
2025-10-30	0.828	0.828	0.812	0.818	0.818	13,330
2025-10-29	0.808	0.850	0.804	0.834	0.834	27,007
2025-10-28	0.792	0.820	0.792	0.810	0.810	27,662
2025-10-27	0.800	0.808	0.790	0.790	0.790	12,766
2025-10-24	0.784	0.808	0.784	0.790	0.790	5,337
2025-10-23	0.800	0.800	0.784	0.784	0.784	42,786
2025-10-22	0.782	0.822	0.782	0.794	0.794	5,294
2025-10-21	0.826	0.826	0.772	0.772	0.772	13,568
2025-10-20	0.816	0.816	0.790	0.802	0.802	11,305
2025-10-17	0.828	0.828	0.800	0.816	0.816	17,271
2025-10-16	0.830	0.830	0.810	0.828	0.828	5,500
2025-10-15	0.820	0.830	0.820	0.830	0.830	551
2025-10-14	0.812	0.830	0.812	0.830	0.830	205
2025-10-13	0.840	0.840	0.830	0.830	0.830	982
2025-10-10	0.810	0.848	0.810	0.840	0.840	915
2025-10-09	0.830	0.832	0.810	0.810	0.810	13,015
2025-10-08	0.800	0.818	0.800	0.810	0.810	3,094
2025-10-07	0.802	0.824	0.802	0.824	0.824	6,357
2025-10-06	0.792	0.796	0.772	0.796	0.796	3,058
2025-10-03	0.800	0.800	0.788	0.792	0.792	10,048
2025-10-02	0.802	0.810	0.800	0.800	0.800	15,855
2025-10-01	0.810	0.810	0.798	0.802	0.802	10,062
2025-09-30	0.818	0.818	0.810	0.810	0.810	1,632
2025-09-29	0.848	0.848	0.814	0.820	0.820	1,226
2025-09-26	0.830	0.842	0.820	0.842	0.842	7,002
2025-09-25	0.822	0.840	0.820	0.820	0.820	7,994
2025-09-24	0.860	0.860	0.860	0.860	0.860	273
2025-09-23	0.844	0.860	0.840	0.860	0.860	10,547
2025-09-22	0.846	0.862	0.820	0.844	0.844	12,100
2025-09-19	0.848	0.850	0.846	0.846	0.846	768
2025-09-18	0.838	0.848	0.834	0.846	0.846	6,664
2025-09-17	0.830	0.840	0.818	0.826	0.826	9,338
2025-09-16	0.838	0.850	0.830	0.830	0.830	36,925
2025-09-15	0.840	0.840	0.830	0.838	0.838	23,925
2025-09-12	0.838	0.838	0.830	0.838	0.838	734
2025-09-11	0.838	0.852	0.836	0.836	0.836	560
2025-09-10	0.858	0.870	0.834	0.868	0.868	56,929
2025-09-09	0.850	0.858	0.806	0.858	0.858	10,293
2025-09-08	0.810	0.850	0.802	0.838	0.838	18,615
2025-09-05	0.800	0.860	0.752	0.814	0.814	48,107
2025-09-04	0.798	0.800	0.796	0.796	0.796	4,351
2025-09-03	0.792	0.798	0.778	0.798	0.798	10,303
2025-09-02	0.796	0.810	0.788	0.790	0.790	10,950
2025-09-01	0.820	0.820	0.790	0.796	0.796	31,174
2025-08-29	0.818	0.818	0.794	0.794	0.794	8,250
2025-08-28	0.818	0.818	0.818	0.818	0.818	352
2025-08-27	0.818	0.818	0.802	0.802	0.802	6,877
2025-08-26	0.820	0.820	0.790	0.800	0.800	7,748
2025-08-25	0.828	0.828	0.796	0.820	0.820	15,672
2025-08-22	0.800	0.832	0.800	0.818	0.818	15,714
2025-08-21	0.800	0.800	0.790	0.798	0.798	63,460
2025-08-20	0.822	0.848	0.814	0.822	0.822	18,735
2025-08-19	0.846	0.848	0.822	0.838	0.838	20,590
2025-08-18	0.910	0.910	0.834	0.858	0.858	23,132
2025-08-15	0.858	0.928	0.842	0.878	0.878	65,287
2025-08-14	0.858	0.888	0.802	0.864	0.864	16,950
2025-08-13	0.928	0.928	0.890	0.890	0.890	7,263
2025-08-12	0.928	0.928	0.890	0.910	0.910	11,945
2025-08-11	0.928	0.928	0.910	0.928	0.928	1,007

← NewerPage 5 of 21 · 1,257 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.