Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4.780 | 5.080 | 4.540 | 4.860 | 4.860 | 2,479 |
| 2022-06-20 | 5.580 | 5.580 | 4.870 | 4.870 | 4.870 | 1,402 |
| 2022-06-17 | 5.560 | 5.560 | 5.420 | 5.420 | 5.420 | 73 |
| 2022-06-15 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 67 |
| 2022-06-14 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 1,305 |
| 2022-06-13 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 5 |
| 2022-06-10 | 5.640 | 5.900 | 5.600 | 5.900 | 5.900 | 1,314 |
| 2022-06-09 | 5.740 | 5.800 | 5.640 | 5.800 | 5.800 | 828 |
| 2022-06-08 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 575 |
| 2022-06-07 | 5.640 | 5.800 | 5.620 | 5.620 | 5.620 | 795 |
| 2022-06-06 | 5.340 | 5.840 | 5.340 | 5.840 | 5.840 | 910 |
| 2022-06-03 | 6.700 | 6.700 | 6.540 | 6.540 | 6.540 | 10 |
| 2022-06-02 | 6.700 | 6.700 | 6.320 | 6.660 | 6.660 | 644 |
| 2022-06-01 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 5 |
| 2022-05-31 | 6.800 | 6.800 | 6.720 | 6.720 | 6.720 | 50 |
| 2022-05-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20 |
| 2022-05-27 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 175 |
| 2022-05-26 | 7.060 | 7.060 | 6.980 | 6.980 | 6.980 | 50 |
| 2022-05-25 | 7.200 | 7.380 | 7.200 | 7.380 | 7.380 | 280 |
| 2022-05-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 20 |
| 2022-05-23 | 7.160 | 7.400 | 6.880 | 6.880 | 6.880 | 740 |
| 2022-05-17 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 6 |
| 2022-05-12 | 7.020 | 7.040 | 7.000 | 7.020 | 7.020 | 425 |
| 2022-05-11 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 25 |
| 2022-05-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 20 |
| 2022-05-06 | 7.220 | 7.220 | 6.980 | 7.180 | 7.180 | 690 |
| 2022-04-26 | 7.480 | 7.480 | 7.320 | 7.320 | 7.320 | 145 |
| 2022-04-25 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 20 |
| 2022-04-22 | 7.460 | 7.680 | 7.460 | 7.680 | 7.680 | 57 |
| 2022-04-21 | 7.900 | 7.900 | 7.460 | 7.460 | 7.460 | 113 |
| 2022-04-20 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 10 |
| 2022-04-19 | 7.440 | 7.980 | 7.440 | 7.980 | 7.980 | 310 |
| 2022-04-14 | 7.880 | 8.000 | 7.000 | 7.500 | 7.500 | 10,068 |
| 2022-04-13 | 8.360 | 8.360 | 7.800 | 7.800 | 7.800 | 7,998 |
| 2022-04-12 | 8.640 | 8.880 | 8.200 | 8.400 | 8.400 | 2,852 |
| 2022-04-11 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 16 |
| 2022-04-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 952 |
| 2022-04-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 20 |
| 2022-04-06 | 8.540 | 8.540 | 8.400 | 8.400 | 8.400 | 1,871 |
| 2022-04-04 | 9.040 | 9.100 | 8.380 | 8.500 | 8.500 | 9,398 |
| 2022-04-01 | 9.000 | 9.380 | 9.000 | 9.380 | 9.380 | 4,191 |
| 2022-03-31 | 9.200 | 9.440 | 8.960 | 9.440 | 9.440 | 1,289 |
| 2022-03-30 | 9.980 | 10.400 | 9.240 | 9.500 | 9.500 | 5,678 |
| 2022-03-29 | 9.900 | 10.000 | 9.400 | 9.400 | 9.400 | 2,672 |
| 2022-03-28 | 9.500 | 10.900 | 9.300 | 10.000 | 10.000 | 7,233 |
| 2022-03-25 | 9.140 | 10.600 | 9.140 | 9.800 | 9.800 | 3,447 |
| 2022-03-24 | 8.160 | 8.980 | 8.160 | 8.980 | 8.980 | 342 |
| 2022-03-23 | 8.400 | 8.400 | 8.100 | 8.120 | 8.120 | 1,902 |
| 2022-03-22 | 8.980 | 9.100 | 8.580 | 8.600 | 8.600 | 1,174 |
| 2022-03-21 | 9.200 | 9.240 | 9.000 | 9.000 | 9.000 | 500 |
| 2022-03-18 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 100 |
| 2022-03-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,950 |
| 2022-03-16 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 30 |
| 2022-03-15 | 9.900 | 9.900 | 8.280 | 8.280 | 8.280 | 323 |
| 2022-03-14 | 7.900 | 10.200 | 7.900 | 9.900 | 9.900 | 1,673 |
| 2022-03-11 | 7.860 | 8.100 | 7.400 | 7.900 | 7.900 | 252 |
| 2022-03-10 | 9.100 | 9.100 | 7.300 | 8.140 | 8.140 | 805 |
| 2022-03-09 | 8.380 | 9.000 | 8.380 | 8.960 | 8.960 | 574 |
| 2022-03-08 | 8.480 | 8.480 | 8.260 | 8.380 | 8.380 | 80 |
| 2022-03-07 | 8.900 | 8.900 | 8.000 | 8.100 | 8.100 | 831 |
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.