Eezy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	1.320	1.320	1.150	1.245	1.245	12,520
2024-11-12	1.340	1.340	1.200	1.250	1.250	2,749
2024-11-11	1.295	1.345	1.245	1.245	1.245	1,823
2024-11-08	1.220	1.350	1.220	1.240	1.240	24,175
2024-11-07	1.240	1.240	1.210	1.230	1.230	8,585
2024-11-06	1.240	1.290	1.240	1.240	1.240	11,757
2024-11-05	1.290	1.300	1.235	1.285	1.285	5,029
2024-11-04	1.290	1.295	1.240	1.295	1.295	39,393
2024-11-01	1.300	1.330	1.290	1.290	1.290	5,448
2024-10-31	1.250	1.295	1.245	1.290	1.290	8,511
2024-10-30	1.255	1.290	1.255	1.285	1.285	6,922
2024-10-29	1.270	1.300	1.255	1.285	1.285	1,263
2024-10-28	1.230	1.290	1.220	1.270	1.270	24,458
2024-10-25	1.270	1.270	1.190	1.270	1.270	24,591
2024-10-24	1.350	1.350	1.240	1.270	1.270	11,119
2024-10-23	1.370	1.370	1.350	1.365	1.365	177
2024-10-22	1.370	1.370	1.370	1.370	1.370	5,751
2024-10-21	1.400	1.400	1.370	1.370	1.370	8,201
2024-10-18	1.370	1.370	1.370	1.370	1.370	1,156
2024-10-17	1.380	1.395	1.370	1.370	1.370	7,208
2024-10-16	1.385	1.390	1.380	1.380	1.380	1,370
2024-10-15	1.385	1.415	1.385	1.390	1.390	2,195
2024-10-14	1.410	1.420	1.385	1.415	1.415	3,343
2024-10-11	1.390	1.425	1.385	1.420	1.420	2,857
2024-10-10	1.390	1.430	1.390	1.420	1.420	7,921
2024-10-09	1.440	1.440	1.385	1.395	1.395	8,891
2024-10-08	1.450	1.470	1.450	1.470	1.470	7,641
2024-10-07	1.455	1.455	1.425	1.450	1.450	4,876
2024-10-04	1.475	1.475	1.450	1.475	1.475	299
2024-10-03	1.500	1.500	1.435	1.480	1.480	3,419
2024-10-02	1.475	1.500	1.450	1.480	1.480	24,077
2024-10-01	1.410	1.490	1.405	1.475	1.475	13,810
2024-09-30	1.400	1.415	1.400	1.415	1.415	1,419
2024-09-27	1.415	1.415	1.400	1.415	1.415	4,307
2024-09-26	1.390	1.465	1.390	1.415	1.415	20,592
2024-09-25	1.370	1.395	1.350	1.380	1.380	18,383
2024-09-24	1.340	1.370	1.335	1.370	1.370	17,222
2024-09-23	1.310	1.320	1.300	1.320	1.320	4,873
2024-09-20	1.345	1.365	1.320	1.320	1.320	5,402
2024-09-19	1.355	1.355	1.325	1.325	1.325	132
2024-09-18	1.320	1.320	1.300	1.320	1.320	1,993
2024-09-17	1.325	1.325	1.275	1.320	1.320	2,804
2024-09-16	1.350	1.350	1.270	1.310	1.310	3,692
2024-09-13	1.390	1.390	1.280	1.360	1.360	5,841
2024-09-12	1.240	1.405	1.210	1.400	1.400	38,462
2024-09-11	1.210	1.280	1.210	1.275	1.275	12,927
2024-09-10	1.250	1.250	1.205	1.230	1.230	3,116
2024-09-09	1.190	1.265	1.190	1.225	1.225	2,466
2024-09-06	1.240	1.265	1.215	1.235	1.235	2,684
2024-09-05	1.275	1.275	1.185	1.235	1.235	19,635
2024-09-04	1.240	1.275	1.190	1.275	1.275	1,807
2024-09-03	1.230	1.280	1.220	1.240	1.240	4,869
2024-09-02	1.245	1.250	1.230	1.240	1.240	12,177
2024-08-30	1.245	1.250	1.200	1.250	1.250	5,546
2024-08-29	1.200	1.250	1.200	1.240	1.240	5,695
2024-08-28	1.245	1.245	1.230	1.230	1.230	12
2024-08-27	1.240	1.240	1.210	1.230	1.230	7,195
2024-08-26	1.240	1.240	1.210	1.235	1.235	12,617
2024-08-23	1.240	1.245	1.205	1.240	1.240	4,623
2024-08-22	1.295	1.295	1.220	1.245	1.245	25,563

← NewerPage 9 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.