Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 459 |
| 2023-09-18 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 501 |
| 2023-09-15 | 4.200 | 4.480 | 4.200 | 4.480 | 4.480 | 520 |
| 2023-09-07 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 285 |
| 2023-09-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 235 |
| 2023-09-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 7 |
| 2023-09-01 | 4.480 | 4.480 | 4.160 | 4.160 | 4.160 | 1,388 |
| 2023-08-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 10 |
| 2023-08-30 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 310 |
| 2023-08-29 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 15 |
| 2023-08-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 10 |
| 2023-08-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 5 |
| 2023-08-24 | 4.100 | 4.480 | 4.100 | 4.480 | 4.480 | 1,025 |
| 2023-08-22 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 860 |
| 2023-08-21 | 3.860 | 4.080 | 3.860 | 3.980 | 3.980 | 1,404 |
| 2023-08-18 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 965 |
| 2023-08-16 | 3.600 | 3.660 | 3.500 | 3.660 | 3.660 | 4,016 |
| 2023-08-14 | 3.920 | 4.000 | 3.400 | 3.600 | 3.600 | 4,085 |
| 2023-08-09 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 315 |
| 2023-08-08 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 682 |
| 2023-08-07 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 270 |
| 2023-08-03 | 3.660 | 4.160 | 3.660 | 4.060 | 4.060 | 1,600 |
| 2023-08-02 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 325 |
| 2023-07-28 | 4.060 | 4.280 | 4.060 | 4.280 | 4.280 | 261 |
| 2023-07-27 | 3.920 | 4.220 | 3.920 | 4.020 | 4.020 | 605 |
| 2023-07-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 30 |
| 2023-07-25 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 201 |
| 2023-07-24 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 250 |
| 2023-07-21 | 3.960 | 4.360 | 3.800 | 3.800 | 3.800 | 4,213 |
| 2023-07-20 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 2,430 |
| 2023-07-19 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 408 |
| 2023-07-17 | 4.020 | 4.060 | 3.900 | 4.060 | 4.060 | 760 |
| 2023-07-14 | 4.040 | 4.240 | 3.860 | 4.240 | 4.240 | 840 |
| 2023-07-13 | 4.140 | 4.200 | 4.000 | 4.000 | 4.000 | 1,103 |
| 2023-07-12 | 4.140 | 4.180 | 4.020 | 4.180 | 4.180 | 720 |
| 2023-07-07 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 1,736 |
| 2023-07-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 200 |
| 2023-07-05 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 88 |
| 2023-07-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2023-07-03 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 828 |
| 2023-06-30 | 4.980 | 4.980 | 4.620 | 4.620 | 4.620 | 1,030 |
| 2023-06-29 | 3.980 | 5.500 | 3.700 | 4.700 | 4.700 | 6,791 |
| 2023-06-28 | 4.180 | 4.180 | 3.500 | 3.940 | 3.940 | 3,620 |
| 2023-06-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 25 |
| 2023-06-26 | 4.100 | 4.200 | 4.020 | 4.180 | 4.180 | 725 |
| 2023-06-23 | 4.220 | 4.320 | 4.180 | 4.320 | 4.320 | 1,307 |
| 2023-06-22 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 54 |
| 2023-06-21 | 4.600 | 4.600 | 3.900 | 4.280 | 4.280 | 1,327 |
| 2023-06-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2023-06-19 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 90 |
| 2023-06-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 15 |
| 2023-06-15 | 4.820 | 4.820 | 4.500 | 4.500 | 4.500 | 640 |
| 2023-06-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 20 |
| 2023-06-06 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 45 |
| 2023-06-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2023-05-26 | 4.800 | 4.800 | 4.780 | 4.800 | 4.800 | 530 |
| 2023-05-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 15 |
| 2023-05-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2023-05-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2023-05-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 23 |
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.