Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 150 |
| 2023-09-11 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 61 |
| 2023-09-08 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 30 |
| 2023-09-07 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 100 |
| 2023-09-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 270 |
| 2023-09-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 20 |
| 2023-09-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 20 |
| 2023-08-25 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 1,980 |
| 2023-08-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2023-08-23 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 445 |
| 2023-08-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 20 |
| 2023-08-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 100 |
| 2023-08-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2023-08-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 149 |
| 2023-08-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,007 |
| 2023-08-14 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 417 |
| 2023-08-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 14 |
| 2023-08-03 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 2,647 |
| 2023-08-02 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 349 |
| 2023-07-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 270 |
| 2023-07-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 15 |
| 2023-07-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2023-07-24 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 582 |
| 2023-07-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2023-07-20 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2023-07-18 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 1,066 |
| 2023-07-17 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 787 |
| 2023-07-14 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 265 |
| 2023-07-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 20 |
| 2023-07-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,387 |
| 2023-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 722 |
| 2023-07-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 128 |
| 2023-07-06 | 6.350 | 6.350 | 6.100 | 6.100 | 6.100 | 283 |
| 2023-07-05 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 310 |
| 2023-07-04 | 7.250 | 7.250 | 7.000 | 7.250 | 6.250 | 2,168 |
| 2023-07-03 | 7.250 | 7.250 | 7.150 | 7.250 | 6.250 | 2,651 |
| 2023-06-30 | 7.200 | 7.200 | 7.200 | 7.200 | 6.207 | 348 |
| 2023-06-28 | 7.150 | 7.150 | 7.150 | 7.150 | 6.164 | 20 |
| 2023-06-27 | 7.050 | 7.050 | 7.050 | 7.050 | 6.078 | 10 |
| 2023-06-26 | 7.000 | 7.050 | 7.000 | 7.050 | 6.078 | 82 |
| 2023-06-23 | 7.050 | 7.050 | 7.000 | 7.000 | 6.035 | 22 |
| 2023-06-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 998 |
| 2023-06-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 2 |
| 2023-06-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 2 |
| 2023-06-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 20 |
| 2023-06-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 2 |
| 2023-06-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 99 |
| 2023-06-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 2 |
| 2023-06-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 1 |
| 2023-06-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 10 |
| 2023-06-05 | 6.900 | 6.900 | 6.900 | 6.900 | 5.948 | 42 |
| 2023-06-02 | 6.950 | 6.950 | 6.950 | 6.950 | 5.991 | 2 |
| 2023-06-01 | 6.700 | 6.800 | 6.700 | 6.800 | 5.862 | 1,310 |
| 2023-05-31 | 6.900 | 6.900 | 6.700 | 6.700 | 5.776 | 2,538 |
| 2023-05-30 | 7.000 | 7.000 | 6.900 | 6.900 | 5.948 | 285 |
| 2023-05-29 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 2 |
| 2023-05-25 | 7.250 | 7.250 | 6.950 | 7.100 | 6.121 | 4,659 |
| 2023-05-24 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 5 |
| 2023-05-23 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 10 |
| 2023-05-22 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 499 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.