Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.130	1.130	0.960	0.970	0.970	184,101
2025-02-13	1.090	1.185	1.090	1.130	1.130	77,014
2025-02-12	1.215	1.215	1.175	1.190	1.190	3,966
2025-02-11	1.190	1.220	1.175	1.215	1.215	10,442
2025-02-10	1.200	1.220	1.175	1.220	1.220	12,278
2025-02-07	1.200	1.225	1.180	1.225	1.225	1,739
2025-02-06	1.240	1.240	1.180	1.230	1.230	10,794
2025-02-05	1.220	1.240	1.215	1.240	1.240	11,190
2025-02-04	1.200	1.235	1.200	1.230	1.230	2,066
2025-02-03	1.200	1.235	1.200	1.235	1.235	3,188
2025-01-31	1.235	1.235	1.200	1.235	1.235	4,026
2025-01-30	1.200	1.235	1.160	1.210	1.210	10,429
2025-01-29	1.210	1.210	1.135	1.200	1.200	3,036
2025-01-28	1.220	1.220	1.180	1.195	1.195	6,225
2025-01-27	1.185	1.220	1.185	1.215	1.215	1,610
2025-01-24	1.200	1.235	1.170	1.180	1.180	3,976
2025-01-23	1.200	1.255	1.160	1.200	1.200	10,419
2025-01-22	1.210	1.265	1.200	1.200	1.200	1,411
2025-01-21	1.185	1.270	1.170	1.210	1.210	9,326
2025-01-20	1.250	1.250	1.185	1.200	1.200	13,445
2025-01-17	1.180	1.280	1.180	1.245	1.245	672
2025-01-16	1.200	1.285	1.160	1.200	1.200	6,640
2025-01-15	1.195	1.200	1.170	1.200	1.200	11,602
2025-01-14	1.250	1.250	1.150	1.180	1.180	12,727
2025-01-13	1.230	1.250	1.220	1.250	1.250	2,711
2025-01-10	1.250	1.250	1.210	1.250	1.250	8,555
2025-01-09	1.275	1.295	1.235	1.250	1.250	4,539
2025-01-08	1.295	1.295	1.235	1.275	1.275	6,310
2025-01-07	1.205	1.295	1.205	1.295	1.295	15,069
2025-01-03	1.150	1.250	1.150	1.200	1.200	65,582
2025-01-02	1.120	1.155	1.120	1.150	1.150	23,909
2024-12-30	1.135	1.145	1.085	1.120	1.120	112,789
2024-12-27	1.160	1.165	1.115	1.145	1.145	12,893
2024-12-23	1.160	1.200	1.145	1.190	1.190	24,793
2024-12-20	1.185	1.185	1.125	1.160	1.160	26,585
2024-12-19	1.115	1.160	1.040	1.160	1.160	18,761
2024-12-18	1.145	1.145	1.080	1.115	1.115	10,401
2024-12-17	1.080	1.150	1.045	1.150	1.150	42,729
2024-12-16	1.180	1.180	1.080	1.095	1.095	68,498
2024-12-13	1.140	1.200	1.125	1.200	1.200	11,414
2024-12-12	1.210	1.210	1.135	1.180	1.180	4,613
2024-12-11	1.215	1.235	1.130	1.210	1.210	10,588
2024-12-10	1.220	1.220	1.130	1.175	1.175	4,240
2024-12-09	1.130	1.190	1.130	1.190	1.190	16,860
2024-12-05	1.130	1.130	1.095	1.120	1.120	16,429
2024-12-04	1.130	1.150	1.080	1.140	1.140	13,854
2024-12-03	1.175	1.180	1.100	1.135	1.135	3,022
2024-12-02	1.105	1.175	1.065	1.175	1.175	15,669
2024-11-29	1.110	1.115	1.085	1.105	1.105	7,510
2024-11-28	1.100	1.110	1.080	1.110	1.110	6,828
2024-11-27	1.200	1.200	1.095	1.100	1.100	65,404
2024-11-26	1.195	1.200	1.155	1.200	1.200	6,304
2024-11-25	1.255	1.255	1.190	1.190	1.190	1,218
2024-11-22	1.170	1.225	1.160	1.190	1.190	18,862
2024-11-21	1.190	1.210	1.165	1.200	1.200	11,374
2024-11-20	1.210	1.215	1.195	1.210	1.210	6,261
2024-11-19	1.210	1.210	1.180	1.210	1.210	4,617
2024-11-18	1.210	1.230	1.200	1.210	1.210	20,867
2024-11-15	1.220	1.255	1.200	1.210	1.210	11,592
2024-11-14	1.185	1.250	1.185	1.250	1.250	2,955

← NewerPage 8 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.