Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2026-06-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2026-06-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 820 |
| 2026-06-18 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 74 |
| 2026-06-17 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 60 |
| 2026-06-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2026-06-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20 |
| 2026-06-12 | 3.200 | 3.460 | 3.200 | 3.460 | 3.460 | 530 |
| 2026-06-11 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 700 |
| 2026-06-10 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 82 |
| 2026-06-09 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 764 |
| 2026-06-08 | 3.220 | 3.360 | 3.200 | 3.200 | 3.200 | 796 |
| 2026-06-05 | 3.600 | 3.600 | 3.100 | 3.100 | 3.100 | 6,005 |
| 2026-06-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 973 |
| 2026-06-02 | 3.560 | 3.600 | 3.420 | 3.600 | 3.600 | 2,498 |
| 2026-06-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 20 |
| 2026-05-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5 |
| 2026-05-28 | 3.720 | 3.720 | 3.400 | 3.560 | 3.560 | 1,200 |
| 2026-05-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 560 |
| 2026-05-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5 |
| 2026-05-25 | 3.920 | 3.920 | 3.760 | 3.760 | 3.760 | 234 |
| 2026-05-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2026-05-21 | 3.920 | 3.920 | 3.900 | 3.920 | 3.920 | 216 |
| 2026-05-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 20 |
| 2026-05-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 200 |
| 2026-05-18 | 3.680 | 3.800 | 3.600 | 3.800 | 3.800 | 691 |
| 2026-05-15 | 4.000 | 4.000 | 3.520 | 3.640 | 3.640 | 1,960 |
| 2026-05-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 40 |
| 2026-05-13 | 4.040 | 4.060 | 3.980 | 4.060 | 4.060 | 110 |
| 2026-05-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 130 |
| 2026-05-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3,490 |
| 2026-05-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 300 |
| 2026-05-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 254 |
| 2026-05-06 | 3.860 | 4.020 | 3.860 | 4.020 | 4.020 | 653 |
| 2026-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 250 |
| 2026-04-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 19 |
| 2026-04-27 | 4.120 | 4.120 | 3.900 | 3.900 | 3.900 | 1,687 |
| 2026-04-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 20 |
| 2026-04-23 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 78 |
| 2026-04-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-04-21 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 23 |
| 2026-04-20 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 361 |
| 2026-04-16 | 3.980 | 4.000 | 3.880 | 4.000 | 4.000 | 345 |
| 2026-04-15 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 275 |
| 2026-04-14 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 328 |
| 2026-04-10 | 4.000 | 4.160 | 4.000 | 4.060 | 4.060 | 464 |
| 2026-04-09 | 4.080 | 4.160 | 4.000 | 4.000 | 4.000 | 576 |
| 2026-04-08 | 3.840 | 4.020 | 3.840 | 4.020 | 4.020 | 27 |
| 2026-04-07 | 3.600 | 4.180 | 3.600 | 3.840 | 3.840 | 6,300 |
| 2026-04-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2026-04-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2026-03-30 | 3.740 | 3.740 | 3.260 | 3.320 | 3.320 | 5,700 |
| 2026-03-27 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 270 |
| 2026-03-26 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 124 |
| 2026-03-25 | 3.500 | 3.740 | 3.500 | 3.740 | 3.740 | 161 |
| 2026-03-24 | 3.320 | 3.520 | 3.320 | 3.520 | 3.520 | 431 |
| 2026-03-23 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 24 |
| 2026-03-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2026-03-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2026-03-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
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.