Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 25 |
| 2023-02-08 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 10 |
| 2023-02-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 5 |
| 2023-02-06 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 15 |
| 2023-02-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 5 |
| 2023-02-01 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 1,100 |
| 2023-01-30 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 185 |
| 2023-01-27 | 5.060 | 5.060 | 5.000 | 5.060 | 5.060 | 798 |
| 2023-01-26 | 4.900 | 5.340 | 4.900 | 5.120 | 5.120 | 1,864 |
| 2023-01-25 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 40 |
| 2023-01-24 | 4.980 | 5.180 | 4.940 | 5.000 | 5.000 | 724 |
| 2023-01-23 | 4.930 | 5.000 | 4.820 | 4.940 | 4.940 | 1,050 |
| 2023-01-20 | 4.930 | 4.960 | 4.930 | 4.960 | 4.960 | 973 |
| 2023-01-19 | 5.700 | 5.700 | 4.920 | 4.940 | 4.940 | 5,261 |
| 2023-01-18 | 4.500 | 6.480 | 4.500 | 6.180 | 6.180 | 3,600 |
| 2023-01-12 | 4.600 | 4.600 | 4.380 | 4.380 | 4.380 | 210 |
| 2023-01-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 11 |
| 2023-01-10 | 4.620 | 4.620 | 4.400 | 4.400 | 4.400 | 362 |
| 2023-01-09 | 4.180 | 4.990 | 4.180 | 4.990 | 4.990 | 1,397 |
| 2023-01-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 20 |
| 2023-01-04 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 35 |
| 2023-01-03 | 4.190 | 4.200 | 4.180 | 4.180 | 4.180 | 1,005 |
| 2023-01-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15 |
| 2022-12-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2022-12-29 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 573 |
| 2022-12-28 | 4.160 | 4.200 | 4.050 | 4.050 | 4.050 | 1,190 |
| 2022-12-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10 |
| 2022-12-23 | 4.090 | 4.160 | 4.000 | 4.140 | 4.140 | 3,305 |
| 2022-12-22 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 845 |
| 2022-12-21 | 4.200 | 4.200 | 4.040 | 4.190 | 4.190 | 3,285 |
| 2022-12-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5 |
| 2022-12-19 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 155 |
| 2022-12-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4 |
| 2022-12-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 900 |
| 2022-12-14 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 5 |
| 2022-12-13 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 5 |
| 2022-12-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 20 |
| 2022-12-09 | 4.270 | 4.270 | 4.260 | 4.260 | 4.260 | 101 |
| 2022-12-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 10 |
| 2022-12-06 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 20 |
| 2022-12-05 | 4.240 | 4.260 | 4.240 | 4.240 | 4.240 | 105 |
| 2022-12-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 15 |
| 2022-12-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2022-11-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 30 |
| 2022-11-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 962 |
| 2022-11-28 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 140 |
| 2022-11-25 | 4.540 | 4.540 | 4.400 | 4.400 | 4.400 | 28 |
| 2022-11-24 | 4.540 | 4.570 | 4.540 | 4.570 | 4.570 | 22 |
| 2022-11-23 | 4.540 | 4.580 | 4.320 | 4.330 | 4.330 | 706 |
| 2022-11-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 20 |
| 2022-11-21 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 90 |
| 2022-11-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 130 |
| 2022-11-15 | 4.340 | 4.570 | 4.320 | 4.570 | 4.570 | 78 |
| 2022-11-14 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 223 |
| 2022-11-10 | 4.500 | 4.750 | 4.200 | 4.200 | 4.200 | 4,427 |
| 2022-11-08 | 4.320 | 4.550 | 4.240 | 4.550 | 4.550 | 621 |
| 2022-11-07 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 535 |
| 2022-10-28 | 4.420 | 4.420 | 4.410 | 4.410 | 4.410 | 1,009 |
| 2022-10-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2022-10-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 424 |
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.