Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.300 | 5.300 | 5.300 | 5.300 | 4.569 | 5 |
| 2022-08-01 | 5.200 | 5.300 | 5.200 | 5.300 | 4.569 | 775 |
| 2022-07-29 | 5.150 | 5.150 | 5.150 | 5.150 | 4.440 | 202 |
| 2022-07-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.440 | 304 |
| 2022-07-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.440 | 2 |
| 2022-07-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.440 | 2 |
| 2022-07-22 | 4.900 | 5.150 | 4.900 | 5.150 | 4.440 | 413 |
| 2022-07-21 | 4.900 | 5.200 | 4.900 | 5.200 | 4.483 | 503 |
| 2022-07-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.483 | 614 |
| 2022-07-18 | 5.350 | 5.350 | 5.200 | 5.200 | 4.483 | 250 |
| 2022-07-15 | 5.450 | 5.450 | 5.200 | 5.200 | 4.483 | 1,800 |
| 2022-07-14 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-13 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-12 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-11 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-08 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-07 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-06 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-05 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-04 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-07-01 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 2 |
| 2022-06-30 | 5.650 | 5.700 | 5.650 | 5.700 | 4.914 | 310 |
| 2022-06-28 | 5.450 | 5.600 | 5.450 | 5.600 | 4.828 | 22 |
| 2022-06-27 | 5.500 | 5.500 | 5.450 | 5.500 | 4.741 | 190 |
| 2022-06-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.741 | 2 |
| 2022-06-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.741 | 180 |
| 2022-06-22 | 5.650 | 5.650 | 5.500 | 5.500 | 4.741 | 223 |
| 2022-06-20 | 6.300 | 6.300 | 5.650 | 5.650 | 4.871 | 422 |
| 2022-06-15 | 6.400 | 6.400 | 6.100 | 6.100 | 5.259 | 657 |
| 2022-06-14 | 6.400 | 6.400 | 6.400 | 6.400 | 5.517 | 2 |
| 2022-06-13 | 6.450 | 6.450 | 6.350 | 6.400 | 5.517 | 1,002 |
| 2022-06-10 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-06-09 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-06-08 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-06-07 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-06-06 | 5.750 | 6.450 | 5.750 | 6.350 | 5.474 | 820 |
| 2022-06-03 | 5.300 | 6.100 | 5.300 | 6.100 | 5.259 | 1,002 |
| 2022-06-02 | 5.300 | 5.300 | 5.300 | 5.300 | 4.569 | 2 |
| 2022-06-01 | 5.300 | 5.300 | 5.300 | 5.300 | 4.569 | 492 |
| 2022-05-31 | 5.500 | 5.500 | 5.300 | 5.300 | 4.569 | 1,102 |
| 2022-05-30 | 5.600 | 5.600 | 5.500 | 5.500 | 4.741 | 40 |
| 2022-05-27 | 5.700 | 5.700 | 5.700 | 5.700 | 4.914 | 770 |
| 2022-05-25 | 5.550 | 5.550 | 5.500 | 5.500 | 4.741 | 502 |
| 2022-05-24 | 5.600 | 5.650 | 5.550 | 5.550 | 4.785 | 3,002 |
| 2022-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2022-05-20 | 5.800 | 5.800 | 5.700 | 5.700 | 4.914 | 320 |
| 2022-05-19 | 5.650 | 5.650 | 5.650 | 5.650 | 4.871 | 2 |
| 2022-05-18 | 5.650 | 5.650 | 5.650 | 5.650 | 4.871 | 2 |
| 2022-05-17 | 5.650 | 5.650 | 5.650 | 5.650 | 4.871 | 2 |
| 2022-05-16 | 5.650 | 5.650 | 5.650 | 5.650 | 4.871 | 2 |
| 2022-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 4.914 | 30 |
| 2022-05-12 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 682 |
| 2022-05-11 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2022-05-10 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2022-05-09 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 2 |
| 2022-05-06 | 5.800 | 5.800 | 5.550 | 5.600 | 4.828 | 256 |
| 2022-05-04 | 5.900 | 6.000 | 5.850 | 5.850 | 5.043 | 420 |
| 2022-05-02 | 6.150 | 6.150 | 6.000 | 6.000 | 5.172 | 22 |
| 2022-04-29 | 6.450 | 6.450 | 6.100 | 6.100 | 5.259 | 557 |
| 2022-04-28 | 6.300 | 6.300 | 6.250 | 6.250 | 5.388 | 4 |
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.