Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.920	0.926	0.898	0.926	0.926	11,665
2025-08-07	0.938	0.938	0.910	0.924	0.924	3,166
2025-08-06	0.904	0.988	0.900	0.938	0.938	13,797
2025-08-05	0.890	0.994	0.890	0.994	0.994	17,150
2025-08-04	0.942	0.942	0.858	0.890	0.890	22,359
2025-08-01	0.928	0.944	0.896	0.908	0.908	30,420
2025-07-31	0.932	0.970	0.922	0.926	0.926	30,619
2025-07-30	0.962	0.966	0.932	0.934	0.934	15,111
2025-07-29	0.988	0.988	0.962	0.962	0.962	5,862
2025-07-28	0.992	1.010	0.990	0.990	0.990	22,324
2025-07-25	0.976	0.976	0.958	0.968	0.968	14,206
2025-07-24	0.960	0.978	0.936	0.976	0.976	11,889
2025-07-23	0.972	0.978	0.930	0.930	0.930	2,158
2025-07-22	0.980	0.980	0.922	0.960	0.960	11,925
2025-07-21	0.980	0.988	0.970	0.970	0.970	9,568
2025-07-18	0.990	0.990	0.970	0.980	0.980	12,302
2025-07-17	0.960	1.050	0.960	0.970	0.970	19,642
2025-07-16	0.960	0.960	0.920	0.926	0.926	9,464
2025-07-15	0.958	0.958	0.920	0.948	0.948	31,218
2025-07-14	0.988	0.988	0.936	0.958	0.958	15,449
2025-07-11	0.972	0.998	0.970	0.988	0.988	6,252
2025-07-10	1.035	1.060	0.954	0.968	0.968	51,404
2025-07-09	0.988	1.035	0.980	1.035	1.035	14,136
2025-07-08	0.980	1.005	0.976	0.976	0.976	12,950
2025-07-07	0.964	0.990	0.964	0.976	0.976	3,894
2025-07-04	1.020	1.090	0.960	0.962	0.962	99,677
2025-07-03	0.982	1.020	0.962	1.020	1.020	60,623
2025-07-02	1.060	1.070	0.950	0.950	0.950	116,962
2025-07-01	0.950	1.060	0.950	1.060	1.060	126,546
2025-06-30	0.888	0.956	0.886	0.942	0.942	112,100
2025-06-27	0.890	0.890	0.830	0.886	0.886	97,394
2025-06-26	0.800	0.870	0.770	0.834	0.834	89,063
2025-06-25	0.816	0.816	0.758	0.780	0.780	40,005
2025-06-24	0.750	0.760	0.740	0.760	0.760	24,886
2025-06-23	0.776	0.790	0.742	0.750	0.750	15,302
2025-06-19	0.836	0.838	0.740	0.766	0.766	63,817
2025-06-18	0.800	0.840	0.800	0.836	0.836	50,173
2025-06-17	0.820	0.840	0.808	0.840	0.840	7,638
2025-06-16	0.816	0.840	0.806	0.806	0.806	4,865
2025-06-13	0.810	0.840	0.810	0.816	0.816	5,915
2025-06-12	0.870	0.870	0.816	0.816	0.816	2,155
2025-06-11	0.878	0.878	0.856	0.878	0.878	2,380
2025-06-10	0.886	0.886	0.852	0.880	0.880	5,400
2025-06-09	0.900	0.906	0.872	0.886	0.886	8,582
2025-06-06	0.850	0.870	0.850	0.870	0.870	9,751
2025-06-05	0.800	0.870	0.800	0.846	0.846	18,814
2025-06-04	0.836	0.850	0.836	0.838	0.838	22,886
2025-06-03	0.830	0.844	0.810	0.836	0.836	6,206
2025-06-02	0.820	0.848	0.820	0.826	0.826	27,356
2025-05-30	0.778	0.830	0.776	0.820	0.820	65,447
2025-05-28	0.784	0.800	0.770	0.770	0.770	5,993
2025-05-27	0.760	0.778	0.750	0.770	0.770	2,630
2025-05-26	0.716	0.780	0.716	0.760	0.760	20,585
2025-05-23	0.748	0.748	0.716	0.716	0.716	16,391
2025-05-22	0.756	0.770	0.742	0.748	0.748	22,659
2025-05-21	0.740	0.756	0.740	0.756	0.756	14,109
2025-05-20	0.760	0.760	0.746	0.748	0.748	915
2025-05-19	0.752	0.760	0.748	0.760	0.760	6,314
2025-05-16	0.782	0.782	0.750	0.752	0.752	6,897
2025-05-15	0.738	0.782	0.722	0.782	0.782	17,238

← NewerPage 6 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.