Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 6.800 | 6.800 | 6.800 | 6.800 | 5.862 | 519 |
| 2022-01-24 | 7.080 | 7.080 | 7.080 | 7.080 | 6.103 | 2 |
| 2022-01-21 | 7.080 | 7.080 | 7.000 | 7.080 | 6.103 | 32 |
| 2022-01-20 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 2 |
| 2022-01-19 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 1 |
| 2022-01-18 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 2 |
| 2022-01-17 | 7.080 | 7.100 | 7.040 | 7.100 | 6.121 | 385 |
| 2022-01-14 | 7.040 | 7.040 | 7.040 | 7.040 | 6.069 | 20 |
| 2022-01-13 | 7.100 | 7.100 | 6.800 | 6.800 | 5.862 | 202 |
| 2022-01-12 | 7.060 | 7.100 | 7.060 | 7.100 | 6.121 | 502 |
| 2022-01-11 | 7.040 | 7.060 | 7.040 | 7.040 | 6.069 | 379 |
| 2022-01-10 | 7.040 | 7.060 | 7.040 | 7.060 | 6.086 | 402 |
| 2022-01-07 | 7.060 | 7.060 | 7.040 | 7.040 | 6.069 | 322 |
| 2022-01-05 | 7.100 | 7.100 | 7.100 | 7.100 | 6.121 | 2 |
| 2022-01-04 | 7.080 | 7.080 | 7.080 | 7.080 | 6.103 | 191 |
| 2022-01-03 | 6.740 | 7.100 | 6.740 | 7.100 | 6.121 | 4,804 |
| 2021-12-30 | 6.400 | 6.760 | 6.400 | 6.760 | 5.828 | 460 |
| 2021-12-28 | 6.080 | 6.280 | 6.080 | 6.280 | 5.414 | 22 |
| 2021-12-27 | 6.100 | 6.120 | 6.060 | 6.060 | 5.224 | 372 |
| 2021-12-23 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 2 |
| 2021-12-22 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 2 |
| 2021-12-21 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 2 |
| 2021-12-20 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 2 |
| 2021-12-17 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 2 |
| 2021-12-16 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 2 |
| 2021-12-15 | 6.260 | 6.260 | 6.220 | 6.220 | 5.362 | 635 |
| 2021-12-14 | 6.500 | 6.500 | 6.220 | 6.220 | 5.362 | 1,673 |
| 2021-12-13 | 6.500 | 6.500 | 6.500 | 6.500 | 5.603 | 2 |
| 2021-12-10 | 6.700 | 6.700 | 6.500 | 6.500 | 5.603 | 793 |
| 2021-12-09 | 6.760 | 6.760 | 6.700 | 6.700 | 5.776 | 52 |
| 2021-12-08 | 6.780 | 6.780 | 6.780 | 6.780 | 5.845 | 2 |
| 2021-12-06 | 6.780 | 6.780 | 6.500 | 6.500 | 5.603 | 322 |
| 2021-12-03 | 6.860 | 6.860 | 6.660 | 6.660 | 5.741 | 22 |
| 2021-12-02 | 6.860 | 6.860 | 6.860 | 6.860 | 5.914 | 2 |
| 2021-12-01 | 6.500 | 6.860 | 6.500 | 6.860 | 5.914 | 500 |
| 2021-11-30 | 6.300 | 6.320 | 6.300 | 6.320 | 5.448 | 3 |
| 2021-11-29 | 6.300 | 6.300 | 6.300 | 6.300 | 5.431 | 2 |
| 2021-11-26 | 6.340 | 6.340 | 6.340 | 6.340 | 5.466 | 31 |
| 2021-11-25 | 6.400 | 6.400 | 6.340 | 6.340 | 5.466 | 614 |
| 2021-11-24 | 6.700 | 6.700 | 6.500 | 6.500 | 5.603 | 332 |
| 2021-11-23 | 6.360 | 6.900 | 6.360 | 6.680 | 5.759 | 3,560 |
| 2021-11-22 | 6.460 | 6.460 | 6.340 | 6.400 | 5.517 | 4,130 |
| 2021-11-19 | 6.500 | 6.500 | 6.500 | 6.500 | 5.603 | 1,027 |
| 2021-11-18 | 6.500 | 6.500 | 6.500 | 6.500 | 5.603 | 2 |
| 2021-11-17 | 6.500 | 6.500 | 6.500 | 6.500 | 5.603 | 2 |
| 2021-11-16 | 6.800 | 6.800 | 6.500 | 6.500 | 5.603 | 452 |
| 2021-11-15 | 6.840 | 6.840 | 6.840 | 6.840 | 5.897 | 2 |
| 2021-11-12 | 6.400 | 6.880 | 6.400 | 6.880 | 5.931 | 5,773 |
| 2021-11-10 | 6.560 | 6.740 | 6.460 | 6.460 | 5.569 | 2,438 |
| 2021-11-09 | 6.560 | 6.560 | 6.560 | 6.560 | 5.655 | 469 |
| 2021-11-08 | 6.400 | 6.760 | 6.400 | 6.760 | 5.828 | 472 |
| 2021-11-05 | 6.500 | 6.500 | 6.460 | 6.460 | 5.569 | 563 |
| 2021-11-04 | 6.640 | 6.640 | 6.500 | 6.500 | 5.603 | 1,017 |
| 2021-11-03 | 6.640 | 6.640 | 6.640 | 6.640 | 5.724 | 10 |
| 2021-11-02 | 6.640 | 6.640 | 6.640 | 6.640 | 5.724 | 20 |
| 2021-10-29 | 6.520 | 6.640 | 6.520 | 6.640 | 5.724 | 365 |
| 2021-10-28 | 6.820 | 6.820 | 6.460 | 6.460 | 5.569 | 1,002 |
| 2021-10-27 | 6.840 | 6.840 | 6.840 | 6.840 | 5.897 | 2 |
| 2021-10-26 | 6.820 | 6.820 | 6.820 | 6.820 | 5.879 | 372 |
| 2021-10-25 | 6.520 | 6.900 | 6.500 | 6.900 | 5.948 | 3,504 |
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.