Easson Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,900 |
| 2022-08-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,010 |
| 2022-08-15 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 2,000 |
| 2022-08-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,198 |
| 2022-08-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-08-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 200 |
| 2022-08-09 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2022-08-08 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 300 |
| 2022-08-05 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2022-08-04 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2022-08-03 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 2,000 |
| 2022-08-02 | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0 |
| 2022-08-01 | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0 |
| 2022-07-29 | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 235 |
| 2022-07-28 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2022-07-27 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2022-07-26 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2022-07-25 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 821 |
| 2022-07-22 | 0.356 | 0.356 | 0.356 | 0.356 | 0.356 | 20 |
| 2022-07-21 | 0.308 | 0.308 | 0.308 | 0.308 | 0.308 | 21 |
| 2022-07-20 | 0.256 | 0.256 | 0.256 | 0.256 | 0.256 | 0 |
| 2022-07-19 | 0.256 | 0.256 | 0.256 | 0.256 | 0.256 | 70 |
| 2022-07-18 | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0 |
| 2022-07-15 | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 81 |
| 2022-07-14 | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 0 |
| 2022-07-13 | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 321 |
| 2022-07-12 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-07-11 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-07-08 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-07-07 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-07-06 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-07-05 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-07-04 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-07-01 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-06-30 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0 |
| 2022-06-29 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 70 |
| 2022-06-28 | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0 |
| 2022-06-27 | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0 |
| 2022-06-24 | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0 |
| 2022-05-18 | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 80 |
| 2022-05-16 | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 108 |
| 2022-05-10 | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 3,174 |
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.