Easycall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.040 | 4.080 | 3.980 | 4.080 | 4.080 | 307 |
| 2026-10-16 | 4.060 | 4.080 | 4.020 | 4.080 | 4.080 | 194 |
| 2026-10-15 | 4.100 | 4.100 | 4.000 | 4.060 | 4.060 | 195 |
| 2026-10-14 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 321 |
| 2026-10-13 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 19,293 |
| 2026-10-12 | 3.960 | 4.200 | 3.960 | 4.160 | 4.160 | 30,910 |
| 2026-10-09 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 310 |
| 2026-10-08 | 3.940 | 4.140 | 3.940 | 4.140 | 4.140 | 1,260 |
| 2026-10-07 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 204 |
| 2026-10-06 | 4.040 | 4.480 | 4.000 | 4.300 | 4.300 | 2,898 |
| 2026-10-05 | 3.840 | 4.040 | 3.840 | 4.040 | 4.040 | 208 |
| 2026-10-02 | 4.140 | 4.140 | 3.900 | 4.100 | 4.100 | 550 |
| 2026-10-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2026-09-30 | 4.160 | 4.180 | 4.080 | 4.140 | 4.140 | 476 |
| 2026-09-29 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 473 |
| 2026-09-28 | 4.040 | 4.500 | 4.000 | 4.460 | 4.460 | 1,223 |
| 2026-09-25 | 4.020 | 4.180 | 4.020 | 4.080 | 4.080 | 502 |
| 2026-09-24 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 26 |
| 2026-09-23 | 4.100 | 4.180 | 4.020 | 4.140 | 4.140 | 3,141 |
| 2026-09-22 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 207 |
| 2026-09-21 | 3.980 | 4.100 | 3.980 | 4.080 | 4.080 | 6,159 |
| 2026-09-18 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 53 |
| 2026-09-17 | 4.040 | 4.040 | 3.920 | 3.960 | 3.960 | 49 |
| 2026-09-16 | 3.880 | 4.040 | 3.880 | 4.040 | 4.040 | 334 |
| 2026-09-15 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 10,457 |
| 2026-09-14 | 3.880 | 4.040 | 3.880 | 3.940 | 3.940 | 6,775 |
| 2026-09-11 | 3.780 | 3.900 | 3.780 | 3.880 | 3.880 | 930 |
| 2026-09-10 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 51 |
| 2026-09-09 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 61 |
| 2026-09-08 | 3.960 | 3.980 | 3.880 | 3.980 | 3.980 | 59 |
| 2026-09-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 40 |
| 2026-09-04 | 3.920 | 4.040 | 3.900 | 3.920 | 3.920 | 299 |
| 2026-09-03 | 4.100 | 4.100 | 3.940 | 4.040 | 4.040 | 141 |
| 2026-09-02 | 4.060 | 4.180 | 3.900 | 4.120 | 4.120 | 1,401 |
| 2026-09-01 | 4.260 | 4.480 | 3.960 | 4.160 | 4.160 | 1,979 |
| 2026-08-31 | 4.360 | 4.560 | 4.280 | 4.280 | 4.280 | 834 |
| 2026-08-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2026-08-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2026-08-26 | 4.400 | 4.500 | 4.220 | 4.500 | 4.500 | 1,735 |
| 2026-08-25 | 4.580 | 4.580 | 4.200 | 4.320 | 4.320 | 1,379 |
| 2026-08-24 | 4.640 | 4.640 | 4.360 | 4.400 | 4.400 | 1,587 |
| 2026-08-21 | 4.600 | 4.760 | 4.400 | 4.640 | 4.640 | 2,368 |
| 2026-08-20 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 15 |
| 2026-08-19 | 4.740 | 4.740 | 4.580 | 4.580 | 4.580 | 16 |
| 2026-08-18 | 4.600 | 4.740 | 4.580 | 4.740 | 4.740 | 145 |
| 2026-08-17 | 4.680 | 4.740 | 4.600 | 4.600 | 4.600 | 104 |
| 2026-08-14 | 4.680 | 4.800 | 4.680 | 4.680 | 4.680 | 21 |
| 2026-08-13 | 4.560 | 4.780 | 4.560 | 4.740 | 4.740 | 632 |
| 2026-08-12 | 4.840 | 4.840 | 4.580 | 4.580 | 4.580 | 1,222 |
| 2026-08-11 | 4.780 | 4.820 | 4.760 | 4.820 | 4.820 | 1,282 |
| 2026-08-10 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 245 |
| 2026-08-07 | 4.840 | 4.860 | 4.580 | 4.760 | 4.760 | 914 |
| 2026-08-06 | 5.000 | 5.200 | 4.520 | 4.860 | 4.860 | 3,471 |
| 2026-08-05 | 5.500 | 5.550 | 4.980 | 4.980 | 4.980 | 1,375 |
| 2026-08-04 | 4.920 | 5.850 | 4.540 | 5.100 | 5.100 | 5,867 |
| 2026-08-03 | 4.640 | 4.800 | 4.620 | 4.800 | 4.800 | 3,035 |
| 2026-07-31 | 4.640 | 4.720 | 4.640 | 4.700 | 4.700 | 442 |
| 2026-07-30 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 288 |
| 2026-07-29 | 4.560 | 4.640 | 4.500 | 4.500 | 4.500 | 352 |
| 2026-07-28 | 4.740 | 4.740 | 4.460 | 4.640 | 4.640 | 787 |
Page 1 of 18 · 1,050 trading daysOlder →
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.