Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 4.660 | 4.900 | 4.660 | 4.880 | 4.880 | 720 |
| 2023-05-12 | 4.620 | 4.640 | 4.620 | 4.640 | 4.640 | 135 |
| 2023-05-11 | 4.300 | 4.640 | 4.300 | 4.640 | 4.640 | 97 |
| 2023-05-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 49 |
| 2023-05-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2023-05-05 | 4.440 | 4.440 | 4.300 | 4.300 | 4.300 | 300 |
| 2023-05-04 | 4.500 | 4.720 | 4.240 | 4.720 | 4.720 | 514 |
| 2023-05-02 | 4.240 | 4.800 | 4.240 | 4.800 | 4.800 | 1,000 |
| 2023-04-28 | 4.200 | 4.400 | 4.060 | 4.240 | 4.240 | 928 |
| 2023-04-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 235 |
| 2023-04-26 | 4.120 | 4.400 | 4.000 | 4.380 | 4.380 | 1,649 |
| 2023-04-25 | 4.640 | 4.780 | 4.040 | 4.200 | 4.200 | 8,063 |
| 2023-04-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 38 |
| 2023-04-20 | 4.800 | 4.800 | 4.500 | 4.780 | 4.780 | 2,883 |
| 2023-04-19 | 4.570 | 5.000 | 4.570 | 5.000 | 5.000 | 1,880 |
| 2023-04-18 | 4.820 | 4.820 | 4.400 | 4.600 | 4.600 | 5,522 |
| 2023-04-17 | 4.990 | 4.990 | 4.620 | 4.820 | 4.820 | 2,237 |
| 2023-04-14 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 110 |
| 2023-04-13 | 4.990 | 5.040 | 4.990 | 5.040 | 5.040 | 152 |
| 2023-04-12 | 4.980 | 5.100 | 4.860 | 4.860 | 4.860 | 5,704 |
| 2023-04-11 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 1,417 |
| 2023-04-06 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 595 |
| 2023-04-05 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 999 |
| 2023-04-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 50 |
| 2023-04-03 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 34 |
| 2023-03-31 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 140 |
| 2023-03-30 | 5.120 | 5.120 | 5.000 | 5.120 | 5.120 | 108 |
| 2023-03-29 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 20 |
| 2023-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 18 |
| 2023-03-27 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 1,540 |
| 2023-03-24 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 898 |
| 2023-03-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2023-03-22 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 153 |
| 2023-03-21 | 5.280 | 5.400 | 4.980 | 5.400 | 5.400 | 1,400 |
| 2023-03-20 | 5.520 | 5.520 | 5.020 | 5.220 | 5.220 | 1,422 |
| 2023-03-17 | 5.040 | 5.660 | 4.940 | 5.360 | 5.360 | 1,553 |
| 2023-03-14 | 4.850 | 4.990 | 4.850 | 4.990 | 4.990 | 159 |
| 2023-03-13 | 4.900 | 4.910 | 4.900 | 4.900 | 4.900 | 1,166 |
| 2023-03-10 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 1,040 |
| 2023-03-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 20 |
| 2023-03-08 | 4.960 | 4.970 | 4.960 | 4.960 | 4.960 | 409 |
| 2023-03-07 | 5.060 | 5.060 | 4.990 | 5.000 | 5.000 | 1,714 |
| 2023-03-06 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 358 |
| 2023-03-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 280 |
| 2023-03-02 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 240 |
| 2023-03-01 | 5.240 | 5.240 | 5.060 | 5.060 | 5.060 | 305 |
| 2023-02-28 | 5.220 | 5.260 | 5.220 | 5.220 | 5.220 | 850 |
| 2023-02-27 | 5.200 | 5.220 | 5.100 | 5.100 | 5.100 | 200 |
| 2023-02-24 | 5.120 | 5.120 | 5.060 | 5.060 | 5.060 | 435 |
| 2023-02-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 5 |
| 2023-02-22 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 292 |
| 2023-02-21 | 5.040 | 5.120 | 5.040 | 5.120 | 5.120 | 2,360 |
| 2023-02-20 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 163 |
| 2023-02-17 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 420 |
| 2023-02-16 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 20 |
| 2023-02-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 30 |
| 2023-02-14 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 115 |
| 2023-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 250 |
| 2023-02-10 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 20 |
| 2023-02-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 25 |
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.