Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 9.850 | 9.850 | 9.400 | 9.700 | 9.700 | 22 |
| 2025-01-29 | 9.200 | 10.300 | 9.200 | 9.300 | 9.300 | 9,773 |
| 2025-01-28 | 7.700 | 9.300 | 7.700 | 9.300 | 9.300 | 1,325 |
| 2025-01-27 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 200 |
| 2025-01-23 | 7.600 | 8.500 | 7.600 | 8.500 | 8.500 | 21 |
| 2025-01-22 | 7.150 | 8.550 | 7.150 | 8.550 | 8.550 | 2,547 |
| 2025-01-21 | 7.900 | 7.900 | 6.950 | 7.400 | 7.400 | 2,361 |
| 2025-01-20 | 9.150 | 9.500 | 8.000 | 8.500 | 8.500 | 4,556 |
| 2025-01-17 | 9.700 | 9.900 | 8.200 | 9.000 | 9.000 | 1,389 |
| 2025-01-16 | 8.100 | 9.700 | 8.100 | 9.700 | 9.700 | 2,248 |
| 2025-01-15 | 7.450 | 8.000 | 7.250 | 8.000 | 8.000 | 2,232 |
| 2025-01-14 | 7.500 | 7.500 | 6.800 | 7.400 | 7.400 | 7,782 |
| 2025-01-13 | 9.500 | 9.500 | 7.600 | 8.500 | 8.500 | 1,594 |
| 2025-01-10 | 9.500 | 9.750 | 9.400 | 9.400 | 9.400 | 160 |
| 2025-01-09 | 9.650 | 9.900 | 9.600 | 9.600 | 9.600 | 280 |
| 2025-01-08 | 9.900 | 9.900 | 9.050 | 9.650 | 9.650 | 1,257 |
| 2025-01-07 | 9.200 | 9.900 | 9.200 | 9.900 | 9.900 | 6,198 |
| 2025-01-03 | 8.950 | 9.100 | 8.250 | 9.100 | 9.100 | 2,143 |
| 2025-01-02 | 8.800 | 10.500 | 8.500 | 9.000 | 9.000 | 13,321 |
| 2024-12-30 | 6.500 | 8.350 | 6.500 | 8.150 | 8.150 | 9,736 |
| 2024-12-19 | 6.950 | 6.950 | 6.000 | 6.600 | 6.600 | 4,226 |
| 2024-12-18 | 7.200 | 7.200 | 6.850 | 6.850 | 6.850 | 610 |
| 2024-12-17 | 6.050 | 7.600 | 6.050 | 7.000 | 7.000 | 26,099 |
| 2024-12-16 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 80 |
| 2024-12-13 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,095 |
| 2024-12-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 178 |
| 2024-12-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 10 |
| 2024-12-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 5 |
| 2024-12-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 5 |
| 2024-12-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 15 |
| 2024-11-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 35 |
| 2024-11-28 | 5.850 | 6.000 | 5.800 | 6.000 | 6.000 | 2,365 |
| 2024-11-27 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 200 |
| 2024-11-26 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,575 |
| 2024-11-25 | 6.200 | 6.350 | 5.700 | 6.350 | 6.350 | 970 |
| 2024-11-22 | 6.600 | 6.650 | 6.350 | 6.650 | 6.650 | 517 |
| 2024-11-21 | 6.800 | 7.350 | 6.000 | 6.800 | 6.800 | 606 |
| 2024-11-20 | 5.500 | 6.850 | 5.000 | 6.700 | 6.700 | 3,110 |
| 2024-11-18 | 5.900 | 5.950 | 5.500 | 5.500 | 5.500 | 2,125 |
| 2024-11-15 | 5.550 | 5.800 | 5.550 | 5.600 | 5.600 | 295 |
| 2024-11-14 | 6.100 | 6.100 | 5.550 | 5.550 | 5.550 | 1,158 |
| 2024-11-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 15 |
| 2024-11-12 | 5.800 | 6.950 | 5.800 | 6.450 | 6.450 | 618 |
| 2024-11-08 | 5.950 | 5.950 | 5.550 | 5.550 | 5.550 | 227 |
| 2024-11-07 | 6.100 | 6.300 | 5.950 | 5.950 | 5.950 | 1,270 |
| 2024-11-06 | 7.500 | 7.500 | 6.000 | 6.300 | 6.300 | 6,840 |
| 2024-11-05 | 8.700 | 8.700 | 7.050 | 7.100 | 7.100 | 19,264 |
| 2024-11-04 | 6.650 | 7.950 | 6.500 | 7.950 | 7.950 | 16,148 |
| 2024-10-31 | 4.600 | 5.250 | 4.600 | 4.700 | 4.700 | 480 |
| 2024-10-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 225 |
| 2024-10-29 | 4.260 | 4.600 | 4.260 | 4.600 | 4.600 | 665 |
| 2024-10-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 45 |
| 2024-10-23 | 3.980 | 4.260 | 3.980 | 4.260 | 4.260 | 355 |
| 2024-10-22 | 3.620 | 4.200 | 3.620 | 4.200 | 4.200 | 634 |
| 2024-10-21 | 3.560 | 3.780 | 3.540 | 3.780 | 3.780 | 659 |
| 2024-10-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15 |
| 2024-10-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2024-10-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 30 |
| 2024-10-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2024-10-07 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 132 |
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.