Easson Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-04-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-04-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-04-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-03-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2023-03-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,200 |
| 2023-03-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2023-03-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 2023-02-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-08 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-07 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-02-06 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 6,650 |
| 2023-02-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-02-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-02-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 30 |
| 2023-01-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-01-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-01-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2023-01-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 150 |
| 2023-01-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 130 |
| 2023-01-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2023-01-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-01-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-01-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 49 |
| 2023-01-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 106 |
| 2023-01-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 30 |
| 2023-01-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2023-01-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-12-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 30 |
| 2022-12-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
| 2022-12-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 30 |
| 2022-12-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 30 |
| 2022-12-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 30 |
| 2022-12-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 6 |
| 2022-12-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-12-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 44 |
| 2022-12-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 160 |
| 2022-12-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 50 |
| 2022-12-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2022-12-09 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 50 |
| 2022-12-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7 |
| 2022-12-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 209 |
| 2022-12-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 187 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.