Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 225 |
| 2024-05-09 | 4.160 | 4.480 | 4.160 | 4.160 | 4.160 | 709 |
| 2024-05-08 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 344 |
| 2024-05-07 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 145 |
| 2024-05-06 | 3.880 | 4.020 | 3.840 | 4.020 | 4.020 | 489 |
| 2024-05-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10 |
| 2024-04-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 792 |
| 2024-04-29 | 3.920 | 3.940 | 3.840 | 3.840 | 3.840 | 4,465 |
| 2024-04-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 40 |
| 2024-04-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 15 |
| 2024-04-23 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 620 |
| 2024-04-22 | 3.860 | 4.000 | 3.760 | 4.000 | 4.000 | 490 |
| 2024-04-19 | 3.680 | 4.060 | 3.680 | 4.060 | 4.060 | 684 |
| 2024-04-17 | 3.480 | 3.880 | 3.480 | 3.880 | 3.880 | 1,109 |
| 2024-04-16 | 3.360 | 3.680 | 3.360 | 3.680 | 3.680 | 360 |
| 2024-04-15 | 3.280 | 3.440 | 3.280 | 3.440 | 3.440 | 739 |
| 2024-04-11 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 10 |
| 2024-04-10 | 3.220 | 3.260 | 3.220 | 3.220 | 3.220 | 254 |
| 2024-04-08 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 50 |
| 2024-04-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30 |
| 2024-04-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-04-03 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 350 |
| 2024-04-02 | 3.000 | 3.580 | 3.000 | 3.220 | 3.220 | 23,529 |
| 2024-03-28 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 380 |
| 2024-03-21 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 21 |
| 2024-03-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2 |
| 2024-03-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 70 |
| 2024-03-18 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 341 |
| 2024-03-14 | 3.260 | 3.480 | 3.260 | 3.480 | 3.480 | 311 |
| 2024-03-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 15 |
| 2024-03-12 | 3.760 | 3.800 | 3.180 | 3.540 | 3.540 | 4,227 |
| 2024-03-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 425 |
| 2024-03-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2024-03-04 | 3.900 | 3.900 | 3.640 | 3.880 | 3.880 | 2,110 |
| 2024-03-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 87 |
| 2024-02-29 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 35 |
| 2024-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15 |
| 2024-02-27 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 405 |
| 2024-02-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 17 |
| 2024-02-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 270 |
| 2024-02-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 70 |
| 2024-02-20 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 968 |
| 2024-02-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2 |
| 2024-02-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2024-02-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 20 |
| 2024-02-12 | 3.760 | 3.880 | 3.720 | 3.880 | 3.880 | 220 |
| 2024-02-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 86 |
| 2024-02-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 20 |
| 2024-02-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5 |
| 2024-02-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,214 |
| 2024-02-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 100 |
| 2024-02-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4,314 |
| 2024-01-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 15 |
| 2024-01-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 10 |
| 2024-01-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5 |
| 2024-01-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 45 |
| 2024-01-19 | 3.880 | 3.920 | 3.840 | 3.920 | 3.920 | 213 |
| 2024-01-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 50 |
| 2024-01-15 | 3.900 | 3.980 | 3.880 | 3.980 | 3.980 | 264 |
| 2024-01-12 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 21 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.