Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 800 |
| 2025-07-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,050 |
| 2025-06-30 | 3.300 | 3.460 | 3.300 | 3.300 | 3.300 | 860 |
| 2025-06-27 | 3.460 | 3.460 | 3.260 | 3.260 | 3.260 | 2,187 |
| 2025-06-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 141 |
| 2025-06-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2025-06-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2025-06-23 | 3.460 | 3.460 | 3.440 | 3.460 | 3.460 | 232 |
| 2025-06-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3 |
| 2025-06-13 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 1,492 |
| 2025-06-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2025-06-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2025-06-05 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 723 |
| 2025-06-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4 |
| 2025-06-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4 |
| 2025-06-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 363 |
| 2025-05-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 7 |
| 2025-05-27 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 5,053 |
| 2025-05-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2025-05-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2025-05-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2025-05-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2025-05-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2025-05-19 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 5,103 |
| 2025-05-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2025-05-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 119 |
| 2025-05-14 | 3.160 | 3.420 | 3.160 | 3.420 | 3.420 | 475 |
| 2025-05-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2025-05-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2025-05-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2025-05-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 155 |
| 2025-05-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2025-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 41 |
| 2025-04-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2025-04-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 298 |
| 2025-04-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2025-04-24 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 104 |
| 2025-04-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2025-04-22 | 3.200 | 3.340 | 3.100 | 3.100 | 3.100 | 750 |
| 2025-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2025-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2025-04-15 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 464 |
| 2025-04-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 20 |
| 2025-04-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 5 |
| 2025-04-10 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 40 |
| 2025-04-07 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 1,006 |
| 2025-04-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2025-04-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2025-04-02 | 3.440 | 3.440 | 3.260 | 3.260 | 3.260 | 1,222 |
| 2025-03-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3 |
| 2025-03-28 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 40 |
| 2025-03-27 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 370 |
| 2025-03-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 620 |
| 2025-03-21 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 700 |
| 2025-03-19 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 37 |
| 2025-03-18 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 276 |
| 2025-03-17 | 3.500 | 3.680 | 3.480 | 3.500 | 3.500 | 2,755 |
| 2025-03-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-03-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-03-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
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.