Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 6.450 | 6.750 | 6.450 | 6.750 | 5.819 | 10 |
| 2023-02-10 | 6.750 | 6.800 | 6.500 | 6.500 | 5.603 | 2,192 |
| 2023-02-09 | 6.800 | 6.800 | 6.300 | 6.500 | 5.603 | 8,993 |
| 2023-02-08 | 5.400 | 5.400 | 5.400 | 5.400 | 4.655 | 20 |
| 2023-02-07 | 5.200 | 5.350 | 5.200 | 5.350 | 4.612 | 22 |
| 2023-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 4.483 | 2 |
| 2023-02-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.483 | 2 |
| 2023-02-02 | 5.400 | 5.400 | 5.200 | 5.200 | 4.483 | 767 |
| 2023-02-01 | 5.400 | 5.400 | 5.400 | 5.400 | 4.655 | 2 |
| 2023-01-31 | 5.350 | 5.400 | 5.350 | 5.400 | 4.655 | 22 |
| 2023-01-30 | 5.400 | 5.400 | 5.400 | 5.400 | 4.655 | 2 |
| 2023-01-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.655 | 2 |
| 2023-01-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.655 | 250 |
| 2023-01-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.655 | 5 |
| 2023-01-24 | 5.300 | 5.300 | 5.200 | 5.200 | 4.483 | 445 |
| 2023-01-23 | 5.200 | 5.250 | 5.200 | 5.250 | 4.526 | 40 |
| 2023-01-20 | 5.350 | 5.350 | 5.200 | 5.200 | 4.483 | 394 |
| 2023-01-19 | 5.350 | 5.350 | 5.350 | 5.350 | 4.612 | 2 |
| 2023-01-18 | 5.350 | 5.350 | 5.300 | 5.300 | 4.569 | 32 |
| 2023-01-17 | 5.350 | 5.350 | 5.300 | 5.300 | 4.569 | 22 |
| 2023-01-16 | 5.350 | 5.350 | 5.350 | 5.350 | 4.612 | 2 |
| 2023-01-13 | 5.350 | 5.350 | 5.300 | 5.300 | 4.569 | 22 |
| 2023-01-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.569 | 330 |
| 2023-01-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.526 | 70 |
| 2023-01-10 | 5.250 | 5.300 | 5.250 | 5.300 | 4.569 | 525 |
| 2023-01-09 | 5.600 | 5.650 | 5.000 | 5.100 | 4.397 | 3,236 |
| 2023-01-05 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2023-01-04 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2023-01-03 | 5.700 | 5.700 | 5.700 | 5.700 | 4.914 | 2 |
| 2023-01-02 | 5.700 | 5.700 | 5.700 | 5.700 | 4.914 | 2 |
| 2022-12-30 | 5.950 | 5.950 | 5.700 | 5.700 | 4.914 | 27 |
| 2022-12-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.172 | 2 |
| 2022-12-28 | 6.000 | 6.000 | 5.650 | 6.000 | 5.172 | 1,175 |
| 2022-12-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.086 | 2 |
| 2022-12-23 | 5.050 | 5.900 | 5.050 | 5.900 | 5.086 | 1,032 |
| 2022-12-22 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 20 |
| 2022-12-21 | 5.050 | 5.500 | 5.050 | 5.500 | 4.741 | 62 |
| 2022-12-20 | 5.100 | 5.100 | 5.050 | 5.050 | 4.353 | 2,020 |
| 2022-12-16 | 5.450 | 5.450 | 5.050 | 5.050 | 4.353 | 3,517 |
| 2022-12-15 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 1 |
| 2022-12-13 | 5.600 | 5.600 | 5.550 | 5.550 | 4.785 | 465 |
| 2022-12-12 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2022-12-08 | 5.800 | 5.800 | 5.650 | 5.650 | 4.871 | 382 |
| 2022-12-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.000 | 2 |
| 2022-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.000 | 2 |
| 2022-12-05 | 5.900 | 5.900 | 5.800 | 5.800 | 5.000 | 235 |
| 2022-12-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.086 | 5 |
| 2022-11-30 | 5.600 | 5.700 | 5.450 | 5.700 | 4.914 | 3,556 |
| 2022-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2022-11-28 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 10 |
| 2022-11-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.000 | 2 |
| 2022-11-24 | 5.050 | 5.950 | 5.050 | 5.950 | 5.129 | 496 |
| 2022-11-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.310 | 452 |
| 2022-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.310 | 2 |
| 2022-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.310 | 325 |
| 2022-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.310 | 2 |
| 2022-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.310 | 2 |
| 2022-11-15 | 4.940 | 5.000 | 4.940 | 5.000 | 4.310 | 25 |
| 2022-11-14 | 4.860 | 4.940 | 4.860 | 4.940 | 4.259 | 361 |
| 2022-11-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 3 |
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.