Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 3 |
| 2022-11-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 3 |
| 2022-11-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 100 |
| 2022-11-04 | 4.700 | 4.700 | 4.660 | 4.660 | 4.017 | 994 |
| 2022-11-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.017 | 5 |
| 2022-11-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 3 |
| 2022-10-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.017 | 50 |
| 2022-10-27 | 4.700 | 4.700 | 4.620 | 4.620 | 3.983 | 603 |
| 2022-10-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 3 |
| 2022-10-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 2 |
| 2022-10-24 | 4.800 | 4.800 | 4.740 | 4.740 | 4.086 | 492 |
| 2022-10-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.138 | 3 |
| 2022-10-19 | 4.700 | 4.860 | 4.700 | 4.860 | 4.190 | 423 |
| 2022-10-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 3 |
| 2022-10-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.052 | 3 |
| 2022-10-13 | 4.800 | 4.800 | 4.780 | 4.780 | 4.121 | 500 |
| 2022-10-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.138 | 3 |
| 2022-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.138 | 403 |
| 2022-10-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.138 | 503 |
| 2022-10-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.224 | 5 |
| 2022-10-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.310 | 313 |
| 2022-10-04 | 4.900 | 5.100 | 4.900 | 5.100 | 4.397 | 145 |
| 2022-09-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.276 | 410 |
| 2022-09-28 | 4.800 | 4.800 | 4.720 | 4.720 | 4.069 | 603 |
| 2022-09-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.138 | 3 |
| 2022-09-26 | 4.900 | 4.900 | 4.840 | 4.840 | 4.172 | 503 |
| 2022-09-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.224 | 3 |
| 2022-09-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.224 | 3 |
| 2022-09-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.224 | 3 |
| 2022-09-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.224 | 10 |
| 2022-09-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.190 | 3 |
| 2022-09-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.276 | 410 |
| 2022-09-15 | 4.760 | 4.900 | 4.720 | 4.900 | 4.224 | 764 |
| 2022-09-14 | 4.740 | 4.740 | 4.740 | 4.740 | 4.086 | 3 |
| 2022-09-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.086 | 5 |
| 2022-09-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.224 | 41 |
| 2022-09-07 | 4.900 | 4.980 | 4.900 | 4.900 | 4.224 | 503 |
| 2022-09-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.397 | 7 |
| 2022-09-02 | 5.150 | 5.150 | 5.100 | 5.100 | 4.397 | 250 |
| 2022-09-01 | 5.250 | 5.250 | 5.150 | 5.150 | 4.440 | 650 |
| 2022-08-31 | 5.450 | 5.450 | 5.400 | 5.400 | 4.655 | 300 |
| 2022-08-30 | 5.250 | 5.450 | 5.250 | 5.450 | 4.698 | 40 |
| 2022-08-29 | 5.150 | 5.150 | 5.150 | 5.150 | 4.440 | 5 |
| 2022-08-26 | 5.200 | 5.200 | 5.150 | 5.150 | 4.440 | 671 |
| 2022-08-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.483 | 5 |
| 2022-08-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.483 | 10 |
| 2022-08-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.483 | 2 |
| 2022-08-22 | 5.300 | 5.300 | 5.200 | 5.200 | 4.483 | 100 |
| 2022-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.741 | 2 |
| 2022-08-18 | 5.500 | 5.500 | 5.500 | 5.500 | 4.741 | 2 |
| 2022-08-17 | 5.250 | 5.400 | 5.250 | 5.400 | 4.655 | 509 |
| 2022-08-16 | 5.300 | 5.300 | 5.300 | 5.300 | 4.569 | 10 |
| 2022-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.483 | 5 |
| 2022-08-11 | 5.300 | 5.300 | 5.150 | 5.150 | 4.440 | 613 |
| 2022-08-10 | 5.550 | 5.550 | 5.300 | 5.300 | 4.569 | 295 |
| 2022-08-09 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 760 |
| 2022-08-08 | 5.200 | 5.550 | 5.200 | 5.550 | 4.785 | 655 |
| 2022-08-05 | 5.300 | 5.300 | 5.200 | 5.200 | 4.483 | 55 |
| 2022-08-04 | 5.300 | 5.300 | 5.300 | 5.300 | 4.569 | 3 |
| 2022-08-03 | 5.300 | 5.300 | 5.300 | 5.300 | 4.569 | 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.