Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 15 |
| 2022-10-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 5 |
| 2022-10-17 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 43 |
| 2022-10-14 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 13 |
| 2022-10-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2022-10-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 25 |
| 2022-10-11 | 4.600 | 4.600 | 4.440 | 4.440 | 4.440 | 1,205 |
| 2022-10-10 | 4.800 | 4.800 | 4.500 | 4.640 | 4.640 | 1,100 |
| 2022-10-07 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 2,514 |
| 2022-10-06 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 300 |
| 2022-10-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15 |
| 2022-10-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2022-10-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2022-09-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2022-09-29 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 808 |
| 2022-09-28 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 766 |
| 2022-09-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2022-09-26 | 5.500 | 5.720 | 5.300 | 5.300 | 5.300 | 1,119 |
| 2022-09-23 | 5.360 | 5.480 | 5.360 | 5.480 | 5.480 | 370 |
| 2022-09-22 | 5.440 | 5.440 | 5.360 | 5.360 | 5.360 | 200 |
| 2022-09-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 15 |
| 2022-09-19 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 30 |
| 2022-09-16 | 5.900 | 6.000 | 5.860 | 6.000 | 6.000 | 305 |
| 2022-09-15 | 6.120 | 6.120 | 5.900 | 5.900 | 5.900 | 2,206 |
| 2022-09-13 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 40 |
| 2022-09-12 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 180 |
| 2022-09-08 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 15 |
| 2022-09-07 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 20 |
| 2022-09-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5 |
| 2022-09-02 | 6.840 | 6.840 | 6.600 | 6.600 | 6.600 | 7 |
| 2022-08-30 | 6.840 | 6.840 | 6.820 | 6.820 | 6.820 | 365 |
| 2022-08-29 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 10,309 |
| 2022-08-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2022-08-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 55 |
| 2022-08-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2022-08-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 139 |
| 2022-08-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 44 |
| 2022-08-08 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 10 |
| 2022-08-05 | 6.260 | 6.260 | 6.240 | 6.260 | 6.260 | 141 |
| 2022-08-02 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 220 |
| 2022-08-01 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 223 |
| 2022-07-29 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 16 |
| 2022-07-28 | 6.200 | 6.200 | 6.160 | 6.160 | 6.160 | 180 |
| 2022-07-27 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 501 |
| 2022-07-26 | 6.680 | 6.700 | 6.680 | 6.700 | 6.700 | 109 |
| 2022-07-25 | 7.280 | 7.280 | 6.700 | 6.700 | 6.700 | 437 |
| 2022-07-22 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 16 |
| 2022-07-21 | 6.400 | 6.780 | 6.400 | 6.780 | 6.780 | 82 |
| 2022-07-18 | 6.200 | 6.400 | 6.000 | 6.400 | 6.400 | 31 |
| 2022-07-15 | 6.000 | 7.100 | 5.900 | 6.400 | 6.400 | 791 |
| 2022-07-14 | 4.940 | 5.920 | 4.940 | 5.920 | 5.920 | 998 |
| 2022-07-13 | 4.840 | 4.840 | 4.670 | 4.670 | 4.670 | 35 |
| 2022-07-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 20 |
| 2022-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15 |
| 2022-07-08 | 4.800 | 5.140 | 4.800 | 5.140 | 5.140 | 545 |
| 2022-07-07 | 4.800 | 5.000 | 4.690 | 5.000 | 5.000 | 495 |
| 2022-07-05 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 5 |
| 2022-06-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 196 |
| 2022-06-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 11 |
| 2022-06-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 19 |
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.