Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 3.900 | 4.000 | 3.760 | 4.000 | 4.000 | 1,198 |
| 2024-01-10 | 3.880 | 3.880 | 3.760 | 3.880 | 3.880 | 128 |
| 2024-01-08 | 3.860 | 3.860 | 3.780 | 3.800 | 3.800 | 570 |
| 2024-01-03 | 4.020 | 4.020 | 3.860 | 3.860 | 3.860 | 46 |
| 2024-01-02 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 355 |
| 2023-12-28 | 4.160 | 4.160 | 3.880 | 3.880 | 3.880 | 750 |
| 2023-12-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2023-12-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 50 |
| 2023-12-21 | 4.500 | 4.500 | 4.280 | 4.280 | 4.280 | 465 |
| 2023-12-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2023-12-19 | 4.600 | 4.600 | 4.280 | 4.600 | 4.600 | 1,425 |
| 2023-12-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 20 |
| 2023-12-14 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 105 |
| 2023-12-13 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 335 |
| 2023-12-12 | 4.380 | 4.780 | 4.360 | 4.780 | 4.780 | 3,509 |
| 2023-12-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 240 |
| 2023-12-08 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 240 |
| 2023-12-06 | 4.540 | 4.540 | 4.280 | 4.280 | 4.280 | 780 |
| 2023-12-05 | 4.440 | 4.640 | 4.440 | 4.640 | 4.640 | 694 |
| 2023-12-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2 |
| 2023-11-28 | 4.480 | 4.480 | 4.300 | 4.300 | 4.300 | 472 |
| 2023-11-23 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 239 |
| 2023-11-21 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 152 |
| 2023-11-20 | 4.720 | 4.940 | 4.640 | 4.940 | 4.940 | 666 |
| 2023-11-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2023-11-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2023-11-15 | 4.940 | 4.960 | 4.740 | 4.740 | 4.740 | 715 |
| 2023-11-14 | 4.660 | 4.940 | 4.660 | 4.940 | 4.940 | 601 |
| 2023-11-13 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 485 |
| 2023-11-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2023-11-09 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 100 |
| 2023-11-08 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 420 |
| 2023-11-06 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 50 |
| 2023-11-03 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 200 |
| 2023-11-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 38 |
| 2023-10-31 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 92 |
| 2023-10-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 5 |
| 2023-10-27 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 10 |
| 2023-10-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 280 |
| 2023-10-24 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 250 |
| 2023-10-23 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 220 |
| 2023-10-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 30 |
| 2023-10-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 50 |
| 2023-10-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 90 |
| 2023-10-17 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 45 |
| 2023-10-16 | 5.350 | 5.500 | 5.100 | 5.100 | 5.100 | 797 |
| 2023-10-13 | 5.400 | 5.600 | 5.200 | 5.400 | 5.400 | 9,700 |
| 2023-10-12 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 367 |
| 2023-10-11 | 4.700 | 5.600 | 4.700 | 5.450 | 5.450 | 5,425 |
| 2023-10-10 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 61 |
| 2023-10-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 250 |
| 2023-10-06 | 4.400 | 4.740 | 4.080 | 4.400 | 4.400 | 1,597 |
| 2023-10-05 | 4.100 | 4.540 | 4.100 | 4.540 | 4.540 | 1,182 |
| 2023-10-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 20 |
| 2023-10-02 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 507 |
| 2023-09-28 | 4.320 | 4.360 | 4.220 | 4.220 | 4.220 | 565 |
| 2023-09-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2023-09-25 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 620 |
| 2023-09-22 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 50 |
| 2023-09-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 38 |
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.