Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 952 |
| 2023-05-18 | 7.000 | 7.250 | 7.000 | 7.250 | 6.250 | 1,256 |
| 2023-05-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 16 |
| 2023-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 145 |
| 2023-05-15 | 6.950 | 7.000 | 6.900 | 7.000 | 6.035 | 3,550 |
| 2023-05-12 | 6.950 | 6.950 | 6.950 | 6.950 | 5.991 | 100 |
| 2023-05-10 | 6.800 | 6.950 | 6.800 | 6.950 | 5.991 | 629 |
| 2023-05-08 | 6.650 | 6.800 | 6.650 | 6.800 | 5.862 | 371 |
| 2023-05-05 | 7.000 | 7.000 | 6.850 | 6.850 | 5.905 | 705 |
| 2023-05-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 95 |
| 2023-05-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 235 |
| 2023-04-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 3 |
| 2023-04-27 | 7.000 | 7.000 | 6.950 | 7.000 | 6.035 | 402 |
| 2023-04-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 500 |
| 2023-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 10 |
| 2023-04-24 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 2 |
| 2023-04-21 | 7.050 | 7.050 | 7.050 | 7.050 | 6.078 | 10 |
| 2023-04-20 | 6.650 | 6.950 | 6.650 | 6.950 | 5.991 | 545 |
| 2023-04-19 | 6.800 | 6.800 | 6.700 | 6.700 | 5.776 | 218 |
| 2023-04-18 | 6.800 | 6.850 | 6.800 | 6.850 | 5.905 | 30 |
| 2023-04-17 | 6.800 | 6.800 | 6.800 | 6.800 | 5.862 | 50 |
| 2023-04-14 | 6.750 | 6.750 | 6.750 | 6.750 | 5.819 | 20 |
| 2023-04-13 | 6.700 | 6.700 | 6.700 | 6.700 | 5.776 | 2 |
| 2023-04-12 | 6.750 | 6.750 | 6.750 | 6.750 | 5.819 | 26 |
| 2023-04-11 | 6.750 | 6.750 | 6.750 | 6.750 | 5.819 | 2 |
| 2023-04-06 | 6.750 | 6.750 | 6.750 | 6.750 | 5.819 | 10 |
| 2023-04-04 | 6.650 | 6.800 | 6.650 | 6.800 | 5.862 | 98 |
| 2023-04-03 | 6.800 | 6.800 | 6.700 | 6.700 | 5.776 | 129 |
| 2023-03-31 | 6.900 | 6.900 | 6.900 | 6.900 | 5.948 | 166 |
| 2023-03-30 | 6.900 | 6.900 | 6.900 | 6.900 | 5.948 | 2 |
| 2023-03-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 400 |
| 2023-03-28 | 7.200 | 7.200 | 7.200 | 7.200 | 6.207 | 10 |
| 2023-03-27 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 2 |
| 2023-03-23 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 2 |
| 2023-03-21 | 7.150 | 7.150 | 7.100 | 7.150 | 6.164 | 305 |
| 2023-03-20 | 7.150 | 7.150 | 7.150 | 7.150 | 6.164 | 5 |
| 2023-03-17 | 7.150 | 7.150 | 7.150 | 7.150 | 6.164 | 40 |
| 2023-03-16 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 150 |
| 2023-03-15 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 150 |
| 2023-03-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 10 |
| 2023-03-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 10 |
| 2023-03-10 | 6.800 | 6.800 | 6.800 | 6.800 | 5.862 | 602 |
| 2023-03-09 | 7.100 | 7.100 | 6.800 | 6.800 | 5.862 | 970 |
| 2023-03-08 | 7.050 | 7.100 | 7.050 | 7.100 | 6.121 | 441 |
| 2023-03-07 | 6.700 | 7.000 | 6.700 | 7.000 | 6.035 | 442 |
| 2023-03-06 | 6.750 | 6.750 | 6.700 | 6.750 | 5.819 | 370 |
| 2023-03-03 | 6.750 | 6.950 | 6.750 | 6.750 | 5.819 | 290 |
| 2023-03-02 | 6.800 | 7.000 | 6.750 | 6.750 | 5.819 | 1,798 |
| 2023-03-01 | 6.800 | 6.800 | 6.800 | 6.800 | 5.862 | 1,033 |
| 2023-02-28 | 6.800 | 6.800 | 6.750 | 6.800 | 5.862 | 340 |
| 2023-02-27 | 6.800 | 6.800 | 6.750 | 6.750 | 5.819 | 395 |
| 2023-02-24 | 6.750 | 6.800 | 6.700 | 6.700 | 5.776 | 12,460 |
| 2023-02-23 | 6.450 | 6.550 | 6.450 | 6.550 | 5.647 | 1,013 |
| 2023-02-22 | 6.400 | 6.450 | 6.400 | 6.450 | 5.560 | 255 |
| 2023-02-21 | 6.500 | 6.500 | 6.500 | 6.500 | 5.603 | 2 |
| 2023-02-20 | 6.450 | 6.500 | 6.450 | 6.500 | 5.603 | 40 |
| 2023-02-17 | 6.400 | 6.400 | 6.350 | 6.350 | 5.474 | 315 |
| 2023-02-16 | 6.400 | 6.400 | 6.400 | 6.400 | 5.517 | 740 |
| 2023-02-15 | 6.750 | 6.750 | 6.400 | 6.400 | 5.517 | 787 |
| 2023-02-14 | 6.750 | 6.750 | 6.750 | 6.750 | 5.819 | 5 |
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.