Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 480 |
| 2024-10-03 | 3.580 | 3.680 | 3.520 | 3.680 | 3.680 | 438 |
| 2024-09-25 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 405 |
| 2024-09-23 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 93 |
| 2024-09-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 40 |
| 2024-09-16 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 70 |
| 2024-09-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 20 |
| 2024-08-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2024-08-29 | 4.340 | 4.340 | 3.620 | 3.800 | 3.800 | 1,875 |
| 2024-08-27 | 4.640 | 4.640 | 4.360 | 4.360 | 4.360 | 790 |
| 2024-08-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 5 |
| 2024-08-20 | 4.220 | 4.720 | 4.220 | 4.720 | 4.720 | 1,258 |
| 2024-08-19 | 4.040 | 4.220 | 4.040 | 4.220 | 4.220 | 381 |
| 2024-08-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2024-08-08 | 4.240 | 4.260 | 4.000 | 4.260 | 4.260 | 1,288 |
| 2024-08-07 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 65 |
| 2024-08-06 | 4.480 | 4.480 | 4.320 | 4.320 | 4.320 | 45 |
| 2024-08-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 5 |
| 2024-07-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-07-30 | 4.260 | 4.460 | 4.260 | 4.460 | 4.460 | 1,050 |
| 2024-07-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 500 |
| 2024-07-22 | 4.560 | 4.560 | 4.240 | 4.240 | 4.240 | 1,259 |
| 2024-07-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 10 |
| 2024-07-10 | 5.150 | 5.150 | 4.620 | 4.620 | 4.620 | 1,145 |
| 2024-07-09 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 153 |
| 2024-07-08 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 250 |
| 2024-07-02 | 5.150 | 5.400 | 5.000 | 5.400 | 5.400 | 305 |
| 2024-06-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5 |
| 2024-06-27 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 250 |
| 2024-06-26 | 5.450 | 5.950 | 5.000 | 5.000 | 5.000 | 2,540 |
| 2024-06-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2024-06-24 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 135 |
| 2024-06-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2024-06-20 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 30 |
| 2024-06-19 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 200 |
| 2024-06-18 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 120 |
| 2024-06-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 190 |
| 2024-06-14 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 200 |
| 2024-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2024-06-12 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 4,438 |
| 2024-06-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 27 |
| 2024-06-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3 |
| 2024-06-07 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 106 |
| 2024-06-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5 |
| 2024-06-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2024-06-03 | 5.550 | 5.750 | 5.350 | 5.750 | 5.750 | 105 |
| 2024-05-31 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 30 |
| 2024-05-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2024-05-28 | 5.550 | 6.000 | 5.500 | 5.500 | 5.500 | 657 |
| 2024-05-27 | 5.200 | 5.700 | 5.150 | 5.700 | 5.700 | 2,621 |
| 2024-05-24 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 509 |
| 2024-05-23 | 5.000 | 5.500 | 5.000 | 5.200 | 5.200 | 691 |
| 2024-05-22 | 4.980 | 5.350 | 4.980 | 5.200 | 5.200 | 430 |
| 2024-05-21 | 5.400 | 5.500 | 5.000 | 5.000 | 5.000 | 595 |
| 2024-05-20 | 5.250 | 5.500 | 4.840 | 5.400 | 5.400 | 1,595 |
| 2024-05-17 | 5.650 | 5.650 | 5.100 | 5.250 | 5.250 | 640 |
| 2024-05-16 | 5.400 | 5.900 | 5.400 | 5.800 | 5.800 | 3,159 |
| 2024-05-15 | 4.480 | 5.550 | 4.480 | 5.350 | 5.350 | 5,199 |
| 2024-05-14 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 446 |
| 2024-05-13 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 754 |
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.