Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.300 | 8.900 | 8.300 | 8.700 | 8.700 | 3,127 |
| 2025-05-09 | 7.850 | 8.300 | 7.850 | 8.000 | 8.000 | 736 |
| 2025-05-08 | 7.500 | 8.900 | 7.500 | 8.300 | 8.300 | 8,158 |
| 2025-05-07 | 6.950 | 7.550 | 6.950 | 7.550 | 7.550 | 25,211 |
| 2025-05-02 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 195 |
| 2025-04-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 179 |
| 2025-04-29 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 275 |
| 2025-04-28 | 7.000 | 7.050 | 6.900 | 7.050 | 7.050 | 274 |
| 2025-04-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 6 |
| 2025-04-23 | 7.050 | 7.400 | 7.050 | 7.400 | 7.400 | 202 |
| 2025-04-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5 |
| 2025-04-15 | 7.050 | 7.050 | 6.950 | 7.000 | 7.000 | 408 |
| 2025-04-14 | 6.800 | 7.050 | 6.700 | 7.050 | 7.050 | 102 |
| 2025-04-11 | 7.200 | 7.250 | 7.100 | 7.200 | 7.200 | 165 |
| 2025-04-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 15 |
| 2025-04-09 | 7.000 | 7.000 | 6.850 | 7.000 | 7.000 | 105 |
| 2025-04-08 | 6.400 | 7.400 | 6.400 | 7.000 | 7.000 | 883 |
| 2025-04-07 | 6.700 | 6.700 | 6.000 | 6.000 | 6.000 | 193 |
| 2025-04-04 | 5.750 | 6.900 | 5.700 | 6.850 | 6.850 | 1,669 |
| 2025-04-03 | 6.450 | 6.450 | 5.600 | 5.600 | 5.600 | 2,533 |
| 2025-04-01 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 930 |
| 2025-03-31 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 245 |
| 2025-03-28 | 7.100 | 7.100 | 6.700 | 6.700 | 6.700 | 883 |
| 2025-03-27 | 6.700 | 7.650 | 6.650 | 7.100 | 7.100 | 1,443 |
| 2025-03-26 | 7.050 | 7.050 | 6.800 | 6.900 | 6.900 | 1,743 |
| 2025-03-25 | 7.400 | 7.400 | 7.050 | 7.050 | 7.050 | 2,625 |
| 2025-03-24 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 581 |
| 2025-03-19 | 8.000 | 8.000 | 7.650 | 7.650 | 7.650 | 145 |
| 2025-03-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 306 |
| 2025-03-17 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 1,102 |
| 2025-03-14 | 7.150 | 7.700 | 7.150 | 7.700 | 7.700 | 215 |
| 2025-03-13 | 7.750 | 7.800 | 7.550 | 7.550 | 7.550 | 1,119 |
| 2025-03-12 | 7.950 | 7.950 | 7.750 | 7.750 | 7.750 | 205 |
| 2025-03-11 | 7.850 | 7.950 | 7.750 | 7.950 | 7.950 | 185 |
| 2025-03-10 | 7.200 | 8.250 | 6.700 | 8.250 | 8.250 | 1,786 |
| 2025-03-07 | 8.000 | 8.000 | 6.750 | 7.200 | 7.200 | 1,745 |
| 2025-03-06 | 7.800 | 8.300 | 7.800 | 8.150 | 8.150 | 1,377 |
| 2025-03-05 | 7.600 | 7.900 | 7.550 | 7.800 | 7.800 | 1,830 |
| 2025-03-04 | 7.350 | 8.650 | 7.300 | 7.700 | 7.700 | 3,287 |
| 2025-03-03 | 8.100 | 8.100 | 6.750 | 7.500 | 7.500 | 4,267 |
| 2025-02-28 | 8.250 | 8.250 | 7.600 | 8.100 | 8.100 | 3,181 |
| 2025-02-27 | 8.700 | 9.300 | 7.950 | 8.600 | 8.600 | 10,175 |
| 2025-02-26 | 8.400 | 8.400 | 8.000 | 8.350 | 8.350 | 570 |
| 2025-02-25 | 8.700 | 9.250 | 7.400 | 8.450 | 8.450 | 13,443 |
| 2025-02-24 | 9.300 | 9.400 | 7.950 | 9.000 | 9.000 | 3,698 |
| 2025-02-21 | 8.600 | 9.250 | 8.500 | 9.250 | 9.250 | 2,033 |
| 2025-02-20 | 8.500 | 8.850 | 8.250 | 8.250 | 8.250 | 192 |
| 2025-02-19 | 9.250 | 9.250 | 7.900 | 8.600 | 8.600 | 8,379 |
| 2025-02-18 | 9.050 | 9.300 | 9.050 | 9.300 | 9.300 | 875 |
| 2025-02-17 | 8.300 | 9.200 | 7.800 | 9.200 | 9.200 | 2,072 |
| 2025-02-14 | 7.800 | 8.450 | 7.800 | 8.450 | 8.450 | 1,269 |
| 2025-02-13 | 8.500 | 8.600 | 7.600 | 7.800 | 7.800 | 4,261 |
| 2025-02-12 | 8.150 | 9.400 | 7.700 | 8.500 | 8.500 | 7,637 |
| 2025-02-11 | 8.850 | 9.350 | 7.500 | 8.100 | 8.100 | 4,393 |
| 2025-02-10 | 7.700 | 8.950 | 7.700 | 8.850 | 8.850 | 1,852 |
| 2025-02-07 | 7.600 | 7.700 | 7.250 | 7.700 | 7.700 | 288 |
| 2025-02-06 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 243 |
| 2025-02-04 | 7.600 | 7.650 | 6.700 | 7.500 | 7.500 | 3,881 |
| 2025-02-03 | 9.100 | 9.100 | 7.550 | 7.700 | 7.700 | 3,771 |
| 2025-01-31 | 9.700 | 9.700 | 7.800 | 9.400 | 9.400 | 5,504 |
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.