Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.750	0.750	0.690	0.746	0.746	39,406
2025-05-13	0.712	0.748	0.712	0.748	0.748	13,244
2025-05-12	0.722	0.730	0.712	0.712	0.712	23,676
2025-05-09	0.670	0.720	0.670	0.720	0.720	106,054
2025-05-08	0.670	0.704	0.630	0.700	0.700	188,649
2025-05-07	0.690	0.690	0.660	0.678	0.678	119,955
2025-05-06	0.696	0.696	0.670	0.670	0.670	97,119
2025-05-05	0.724	0.724	0.684	0.698	0.698	125,813
2025-05-02	0.724	0.734	0.688	0.730	0.730	654,942
2025-04-30	0.650	0.740	0.630	0.728	0.728	457,563
2025-04-29	0.656	0.690	0.638	0.650	0.650	21,601
2025-04-28	0.702	0.702	0.650	0.654	0.654	58,662
2025-04-25	0.692	0.696	0.680	0.684	0.684	15,465
2025-04-24	0.710	0.712	0.676	0.676	0.676	6,820
2025-04-23	0.724	0.724	0.696	0.702	0.702	5,578
2025-04-22	0.768	0.768	0.710	0.724	0.724	10,896
2025-04-17	0.770	0.770	0.768	0.768	0.768	4,270
2025-04-16	0.728	0.768	0.700	0.768	0.768	15,121
2025-04-15	0.650	0.700	0.650	0.700	0.700	12,535
2025-04-14	0.708	0.708	0.640	0.640	0.640	14,443
2025-04-11	0.728	0.728	0.644	0.708	0.708	25,856
2025-04-10	0.722	0.798	0.680	0.728	0.728	44,717
2025-04-09	0.744	0.744	0.642	0.668	0.668	163,793
2025-04-08	0.688	0.780	0.688	0.744	0.744	14,868
2025-04-07	0.698	0.698	0.620	0.688	0.688	44,307
2025-04-04	0.732	0.780	0.600	0.698	0.698	66,990
2025-04-03	0.776	0.786	0.732	0.786	0.786	38,101
2025-04-02	0.810	0.810	0.760	0.810	0.810	12,266
2025-04-01	0.830	0.830	0.800	0.828	0.828	10,106
2025-03-31	0.850	0.850	0.820	0.850	0.850	4,192
2025-03-28	0.838	0.850	0.838	0.850	0.850	4,074
2025-03-27	0.850	0.850	0.804	0.850	0.850	2,485
2025-03-26	0.850	0.850	0.850	0.850	0.850	259
2025-03-25	0.850	0.850	0.810	0.840	0.840	4,238
2025-03-24	0.800	0.850	0.800	0.850	0.850	8,855
2025-03-21	0.828	0.828	0.798	0.828	0.828	2,823
2025-03-20	0.820	0.842	0.788	0.834	0.834	21,619
2025-03-19	0.844	0.844	0.820	0.826	0.826	1,730
2025-03-18	0.824	0.844	0.806	0.844	0.844	4,867
2025-03-17	0.822	0.840	0.800	0.824	0.824	9,526
2025-03-14	0.848	0.850	0.842	0.842	0.842	4,956
2025-03-13	0.828	0.850	0.828	0.850	0.850	1,303
2025-03-12	0.826	0.846	0.824	0.828	0.828	128
2025-03-11	0.828	0.828	0.826	0.826	0.826	1,192
2025-03-10	0.808	0.828	0.802	0.828	0.828	4,223
2025-03-07	0.826	0.826	0.782	0.808	0.808	17,227
2025-03-06	0.800	0.828	0.766	0.828	0.828	10,322
2025-03-05	0.810	0.810	0.772	0.798	0.798	21,761
2025-03-04	0.830	0.840	0.800	0.810	0.810	4,247
2025-03-03	0.810	0.838	0.810	0.822	0.822	892
2025-02-28	0.824	0.824	0.780	0.798	0.798	22,627
2025-02-27	0.830	0.830	0.784	0.824	0.824	22,014
2025-02-26	0.840	0.858	0.812	0.820	0.820	7,135
2025-02-25	0.854	0.854	0.806	0.840	0.840	24,903
2025-02-24	0.820	0.856	0.820	0.854	0.854	34,455
2025-02-21	0.812	0.860	0.810	0.820	0.820	55,320
2025-02-20	0.940	0.964	0.812	0.812	0.812	119,603
2025-02-19	0.964	0.964	0.920	0.934	0.934	29,257
2025-02-18	0.968	0.990	0.964	0.964	0.964	16,046
2025-02-17	0.970	1.000	0.950	0.968	0.968	37,428

← NewerPage 7 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.