Examobile SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 16 of 17 · 967 trading daysOlder →

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.