Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-17 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 24 |
| 2026-03-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2026-03-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 335 |
| 2026-03-12 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 508 |
| 2026-03-11 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 900 |
| 2026-03-09 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 350 |
| 2026-03-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 435 |
| 2026-03-03 | 3.860 | 3.860 | 3.520 | 3.660 | 3.660 | 510 |
| 2026-02-25 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 4 |
| 2026-02-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2026-02-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2026-02-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 13 |
| 2026-02-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2026-02-16 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 405 |
| 2026-02-11 | 3.720 | 3.740 | 3.720 | 3.720 | 3.720 | 44 |
| 2026-02-09 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 42 |
| 2026-02-05 | 4.040 | 4.040 | 3.800 | 3.800 | 3.800 | 183 |
| 2026-02-04 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 5 |
| 2026-02-03 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 200 |
| 2026-02-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26 |
| 2026-01-29 | 3.860 | 4.000 | 3.840 | 4.000 | 4.000 | 40 |
| 2026-01-28 | 4.040 | 4.040 | 3.860 | 4.040 | 4.040 | 8 |
| 2026-01-27 | 4.040 | 4.040 | 3.860 | 4.040 | 4.040 | 25 |
| 2026-01-26 | 4.040 | 4.040 | 3.900 | 4.040 | 4.040 | 3,575 |
| 2026-01-23 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 5 |
| 2026-01-22 | 4.040 | 4.040 | 3.840 | 4.020 | 4.020 | 64 |
| 2026-01-21 | 4.040 | 4.040 | 3.900 | 4.040 | 4.040 | 59 |
| 2026-01-20 | 3.880 | 4.120 | 3.880 | 4.120 | 4.120 | 24 |
| 2026-01-19 | 3.720 | 4.020 | 3.720 | 3.880 | 3.880 | 3,712 |
| 2026-01-16 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 134 |
| 2026-01-12 | 3.640 | 3.800 | 3.600 | 3.800 | 3.800 | 434 |
| 2026-01-09 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 374 |
| 2026-01-08 | 3.500 | 3.740 | 3.500 | 3.740 | 3.740 | 434 |
| 2026-01-07 | 3.440 | 3.740 | 3.440 | 3.480 | 3.480 | 549 |
| 2026-01-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20 |
| 2026-01-02 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 60 |
| 2025-12-30 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 264 |
| 2025-12-29 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 5,162 |
| 2025-12-23 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2025-12-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 4 |
| 2025-12-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2025-12-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2025-12-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 129 |
| 2025-12-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2025-12-15 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 283 |
| 2025-12-10 | 3.280 | 3.340 | 3.260 | 3.260 | 3.260 | 2,680 |
| 2025-12-09 | 3.360 | 3.360 | 3.160 | 3.160 | 3.160 | 860 |
| 2025-12-08 | 3.300 | 3.300 | 3.160 | 3.160 | 3.160 | 905 |
| 2025-12-05 | 3.360 | 3.420 | 3.300 | 3.420 | 3.420 | 2,370 |
| 2025-12-02 | 3.340 | 3.500 | 3.320 | 3.500 | 3.500 | 647 |
| 2025-12-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 80 |
| 2025-11-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 20 |
| 2025-11-25 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 2,312 |
| 2025-11-18 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 21 |
| 2025-11-17 | 3.640 | 3.720 | 3.420 | 3.720 | 3.720 | 246 |
| 2025-11-14 | 3.360 | 3.640 | 3.360 | 3.640 | 3.640 | 694 |
| 2025-11-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 30 |
| 2025-11-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2025-11-07 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 21 |
| 2025-10-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5 |
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.