Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 33 |
| 2025-10-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 201 |
| 2025-10-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 80 |
| 2025-10-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3 |
| 2025-10-21 | 3.160 | 3.360 | 3.160 | 3.360 | 3.360 | 148 |
| 2025-10-20 | 3.440 | 3.440 | 3.160 | 3.160 | 3.160 | 624 |
| 2025-10-16 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 83 |
| 2025-10-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-10-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2025-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2025-10-08 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 20 |
| 2025-10-02 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 28 |
| 2025-10-01 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 104 |
| 2025-09-30 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 1,236 |
| 2025-09-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 36 |
| 2025-09-17 | 3.400 | 3.760 | 3.340 | 3.760 | 3.760 | 1,498 |
| 2025-09-16 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 1,010 |
| 2025-09-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2025-09-12 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 403 |
| 2025-09-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 21 |
| 2025-09-10 | 3.220 | 3.300 | 3.200 | 3.300 | 3.300 | 1,024 |
| 2025-09-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 21 |
| 2025-09-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2 |
| 2025-09-03 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 30 |
| 2025-09-02 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 90 |
| 2025-09-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-22 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 8 |
| 2025-08-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-08-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2025-08-14 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 8 |
| 2025-08-13 | 3.100 | 3.320 | 3.100 | 3.320 | 3.320 | 2,071 |
| 2025-08-12 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 66 |
| 2025-08-11 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 100 |
| 2025-08-08 | 3.060 | 3.060 | 2.920 | 2.920 | 2.920 | 10 |
| 2025-08-07 | 3.080 | 3.080 | 2.920 | 2.920 | 2.920 | 33 |
| 2025-08-06 | 3.300 | 3.300 | 2.900 | 2.900 | 2.900 | 2,763 |
| 2025-08-05 | 2.600 | 3.300 | 2.600 | 3.300 | 3.300 | 18,915 |
| 2025-08-04 | 3.240 | 3.240 | 2.200 | 2.200 | 2.200 | 15,282 |
| 2025-08-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,407 |
| 2025-07-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,022 |
| 2025-07-30 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 1,060 |
| 2025-07-29 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 1,625 |
| 2025-07-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,020 |
| 2025-07-25 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 2,552 |
| 2025-07-23 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 1,800 |
| 2025-07-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 28 |
| 2025-07-21 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 29 |
| 2025-07-18 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 600 |
| 2025-07-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 9 |
| 2025-07-16 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 1,663 |
| 2025-07-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,439 |
| 2025-07-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 504 |
| 2025-07-04 | 3.300 | 3.320 | 3.220 | 3.220 | 3.220 | 1,053 |
| 2025-07-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 57 |
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.