Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.700 | 7.750 | 7.400 | 7.700 | 7.700 | 5,840 |
| 2025-08-06 | 7.950 | 7.950 | 7.650 | 7.950 | 7.950 | 529 |
| 2025-08-05 | 7.850 | 7.900 | 7.550 | 7.900 | 7.900 | 12,439 |
| 2025-08-04 | 8.100 | 8.350 | 7.700 | 8.200 | 8.200 | 3,345 |
| 2025-08-01 | 8.200 | 8.200 | 7.800 | 8.100 | 8.100 | 2,993 |
| 2025-07-31 | 8.300 | 8.300 | 7.800 | 8.200 | 8.200 | 2,330 |
| 2025-07-30 | 8.650 | 8.650 | 8.000 | 8.300 | 8.300 | 14,307 |
| 2025-07-29 | 8.700 | 8.750 | 8.500 | 8.750 | 8.750 | 152 |
| 2025-07-28 | 9.150 | 9.150 | 8.500 | 9.000 | 9.000 | 5,622 |
| 2025-07-25 | 8.850 | 9.150 | 8.600 | 8.800 | 8.800 | 1,107 |
| 2025-07-24 | 8.950 | 9.250 | 8.550 | 8.900 | 8.900 | 2,339 |
| 2025-07-23 | 9.350 | 9.450 | 8.900 | 8.900 | 8.900 | 5,073 |
| 2025-07-22 | 9.650 | 9.650 | 9.450 | 9.500 | 9.500 | 932 |
| 2025-07-21 | 9.300 | 9.700 | 9.200 | 9.700 | 9.700 | 4,091 |
| 2025-07-18 | 9.250 | 9.400 | 9.250 | 9.350 | 9.350 | 256 |
| 2025-07-17 | 9.400 | 9.500 | 9.000 | 9.150 | 9.150 | 3,044 |
| 2025-07-16 | 9.000 | 9.400 | 9.000 | 9.250 | 9.250 | 1,399 |
| 2025-07-15 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 1,102 |
| 2025-07-14 | 8.900 | 9.300 | 8.800 | 9.000 | 9.000 | 1,530 |
| 2025-07-11 | 9.300 | 9.350 | 8.850 | 9.150 | 9.150 | 2,545 |
| 2025-07-10 | 9.200 | 9.300 | 8.950 | 9.050 | 9.050 | 1,324 |
| 2025-07-09 | 9.300 | 9.400 | 8.900 | 9.200 | 9.200 | 4,847 |
| 2025-07-08 | 9.250 | 10.800 | 9.200 | 9.600 | 9.600 | 77,329 |
| 2025-07-07 | 9.350 | 9.350 | 8.850 | 9.150 | 9.150 | 1,802 |
| 2025-07-04 | 8.900 | 9.400 | 8.650 | 9.000 | 9.000 | 9,041 |
| 2025-07-03 | 10.000 | 10.400 | 8.500 | 8.550 | 8.550 | 23,629 |
| 2025-07-02 | 8.750 | 10.500 | 8.500 | 9.700 | 9.700 | 72,035 |
| 2025-07-01 | 8.800 | 9.300 | 8.250 | 8.800 | 8.800 | 37,547 |
| 2025-06-30 | 7.550 | 8.000 | 7.550 | 7.750 | 7.750 | 5,997 |
| 2025-06-27 | 7.400 | 7.550 | 7.350 | 7.550 | 7.550 | 341 |
| 2025-06-26 | 7.450 | 7.850 | 7.300 | 7.750 | 7.750 | 7,075 |
| 2025-06-25 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 2,453 |
| 2025-06-24 | 7.700 | 7.850 | 7.450 | 7.450 | 7.450 | 1,436 |
| 2025-06-23 | 7.350 | 7.650 | 7.300 | 7.650 | 7.650 | 1,828 |
| 2025-06-20 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 407 |
| 2025-06-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 53 |
| 2025-06-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2025-06-16 | 7.000 | 7.300 | 6.700 | 7.000 | 7.000 | 1,110 |
| 2025-06-13 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 320 |
| 2025-06-12 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 677 |
| 2025-06-11 | 7.400 | 7.450 | 6.450 | 7.350 | 7.350 | 1,482 |
| 2025-06-10 | 7.550 | 7.700 | 7.150 | 7.700 | 7.700 | 968 |
| 2025-06-09 | 7.050 | 7.800 | 7.050 | 7.600 | 7.600 | 2,602 |
| 2025-06-05 | 6.550 | 7.350 | 6.550 | 7.350 | 7.350 | 857 |
| 2025-06-04 | 6.700 | 6.900 | 6.450 | 6.900 | 6.900 | 558 |
| 2025-06-03 | 6.900 | 6.900 | 6.750 | 6.850 | 6.850 | 2,046 |
| 2025-06-02 | 7.050 | 7.150 | 7.000 | 7.150 | 7.150 | 637 |
| 2025-05-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 3,478 |
| 2025-05-29 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 500 |
| 2025-05-28 | 7.750 | 8.300 | 7.150 | 7.650 | 7.650 | 5,130 |
| 2025-05-27 | 7.800 | 8.450 | 7.400 | 7.600 | 7.600 | 5,800 |
| 2025-05-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 32 |
| 2025-05-23 | 7.750 | 7.900 | 7.350 | 7.350 | 7.350 | 2,385 |
| 2025-05-22 | 7.800 | 7.850 | 7.550 | 7.800 | 7.800 | 480 |
| 2025-05-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2025-05-19 | 7.650 | 7.950 | 7.650 | 7.900 | 7.900 | 317 |
| 2025-05-16 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 2,183 |
| 2025-05-15 | 8.950 | 8.950 | 7.200 | 8.200 | 8.200 | 3,943 |
| 2025-05-14 | 9.300 | 9.450 | 8.200 | 9.000 | 9.000 | 4,768 |
| 2025-05-13 | 8.500 | 9.550 | 8.500 | 9.300 | 9.300 | 4,146 |
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.