Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-04-26 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-04-22 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-04-21 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-04-20 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 50 |
| 2022-04-19 | 6.450 | 6.450 | 6.200 | 6.200 | 5.345 | 572 |
| 2022-04-14 | 6.450 | 6.450 | 6.450 | 6.450 | 5.560 | 2 |
| 2022-04-13 | 6.400 | 7.600 | 6.400 | 6.500 | 5.603 | 1,135 |
| 2022-04-12 | 6.260 | 6.260 | 6.260 | 6.260 | 5.397 | 2 |
| 2022-04-11 | 6.260 | 6.260 | 6.260 | 6.260 | 5.397 | 2 |
| 2022-04-08 | 6.260 | 6.260 | 6.260 | 6.260 | 5.397 | 2 |
| 2022-04-07 | 6.200 | 6.200 | 6.200 | 6.200 | 5.345 | 325 |
| 2022-04-06 | 6.200 | 6.200 | 6.200 | 6.200 | 5.345 | 2 |
| 2022-04-05 | 6.200 | 6.200 | 6.200 | 6.200 | 5.345 | 2 |
| 2022-04-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.345 | 222 |
| 2022-04-01 | 6.340 | 6.340 | 6.340 | 6.340 | 5.466 | 5 |
| 2022-03-31 | 6.140 | 6.340 | 6.140 | 6.340 | 5.466 | 26 |
| 2022-03-30 | 6.140 | 6.140 | 6.140 | 6.140 | 5.293 | 2 |
| 2022-03-29 | 6.400 | 6.400 | 6.140 | 6.140 | 5.293 | 110 |
| 2022-03-28 | 6.700 | 6.700 | 6.500 | 6.500 | 5.603 | 415 |
| 2022-03-25 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-24 | 6.720 | 6.720 | 6.500 | 6.500 | 5.603 | 22 |
| 2022-03-23 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-22 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-21 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 702 |
| 2022-03-18 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-17 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-16 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-15 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-14 | 6.720 | 6.720 | 6.720 | 6.720 | 5.793 | 2 |
| 2022-03-11 | 6.760 | 6.760 | 6.760 | 6.760 | 5.828 | 2 |
| 2022-03-09 | 6.340 | 6.380 | 6.340 | 6.380 | 5.500 | 350 |
| 2022-03-07 | 6.220 | 6.220 | 6.220 | 6.220 | 5.362 | 260 |
| 2022-03-04 | 6.340 | 6.340 | 6.200 | 6.200 | 5.345 | 600 |
| 2022-03-03 | 6.780 | 6.780 | 6.780 | 6.780 | 5.845 | 100 |
| 2022-03-01 | 6.400 | 6.400 | 6.400 | 6.400 | 5.517 | 1 |
| 2022-02-28 | 6.500 | 6.500 | 6.400 | 6.400 | 5.517 | 208 |
| 2022-02-25 | 5.820 | 6.400 | 5.820 | 6.400 | 5.517 | 80 |
| 2022-02-24 | 6.020 | 6.600 | 5.620 | 5.620 | 4.845 | 2,456 |
| 2022-02-23 | 6.600 | 6.600 | 6.120 | 6.120 | 5.276 | 2,667 |
| 2022-02-22 | 6.800 | 6.800 | 6.660 | 6.660 | 5.741 | 8 |
| 2022-02-21 | 6.800 | 6.800 | 6.660 | 6.660 | 5.741 | 2,252 |
| 2022-02-18 | 6.660 | 7.000 | 6.660 | 6.760 | 5.828 | 586 |
| 2022-02-17 | 6.900 | 6.900 | 6.700 | 6.700 | 5.776 | 250 |
| 2022-02-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 3 |
| 2022-02-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 5 |
| 2022-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.035 | 20 |
| 2022-02-11 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 154 |
| 2022-02-10 | 7.040 | 7.040 | 7.040 | 7.040 | 6.069 | 220 |
| 2022-02-09 | 7.020 | 7.020 | 6.900 | 6.900 | 5.948 | 96 |
| 2022-02-08 | 6.800 | 7.020 | 6.800 | 7.020 | 6.052 | 1,102 |
| 2022-02-07 | 6.800 | 6.800 | 6.800 | 6.800 | 5.862 | 2 |
| 2022-02-04 | 6.800 | 6.800 | 6.800 | 6.800 | 5.862 | 5 |
| 2022-02-03 | 6.780 | 6.780 | 6.780 | 6.780 | 5.845 | 444 |
| 2022-02-02 | 6.500 | 6.800 | 6.500 | 6.800 | 5.862 | 648 |
| 2022-02-01 | 6.500 | 6.500 | 6.500 | 6.500 | 5.603 | 2 |
| 2022-01-31 | 6.320 | 6.500 | 6.320 | 6.500 | 5.603 | 774 |
| 2022-01-28 | 7.040 | 7.040 | 7.040 | 7.040 | 6.069 | 2 |
| 2022-01-27 | 7.040 | 7.040 | 7.040 | 7.040 | 6.069 | 2 |
| 2022-01-26 | 7.040 | 7.040 | 6.760 | 6.760 | 5.828 | 244 |
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.