Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-03-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-03-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-02-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 76 |
| 2025-02-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2025-02-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2025-02-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 15 |
| 2025-02-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2025-02-21 | 3.500 | 3.500 | 3.380 | 3.480 | 3.480 | 1,412 |
| 2025-02-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3 |
| 2025-02-18 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 46 |
| 2025-02-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,004 |
| 2025-02-12 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 350 |
| 2025-02-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 600 |
| 2025-02-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4 |
| 2025-02-06 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 600 |
| 2025-01-31 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 60 |
| 2025-01-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 20 |
| 2025-01-28 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 475 |
| 2025-01-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4 |
| 2025-01-24 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 170 |
| 2025-01-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 65 |
| 2025-01-22 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 335 |
| 2025-01-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 50 |
| 2025-01-20 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 24 |
| 2025-01-17 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 1,392 |
| 2025-01-15 | 3.260 | 3.260 | 3.000 | 3.140 | 3.140 | 1,393 |
| 2025-01-02 | 3.300 | 3.340 | 2.660 | 3.340 | 3.340 | 5,022 |
| 2024-12-30 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 24 |
| 2024-12-27 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 570 |
| 2024-12-23 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 296 |
| 2024-12-20 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 265 |
| 2024-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2024-12-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 146 |
| 2024-12-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 80 |
| 2024-12-05 | 3.400 | 3.660 | 3.400 | 3.660 | 3.660 | 490 |
| 2024-12-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 4 |
| 2024-11-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 18,520 |
| 2024-11-21 | 3.280 | 3.480 | 3.280 | 3.480 | 3.480 | 371 |
| 2024-11-20 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 45,620 |
| 2024-11-19 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 1,234 |
| 2024-11-15 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 340 |
| 2024-11-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 20 |
| 2024-11-12 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 330 |
| 2024-11-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 20 |
| 2024-10-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2024-10-25 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 2,002 |
| 2024-10-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 251 |
| 2024-10-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 31 |
| 2024-10-22 | 3.780 | 4.000 | 3.700 | 3.700 | 3.700 | 954 |
| 2024-10-21 | 3.900 | 4.300 | 3.900 | 4.300 | 4.300 | 2,770 |
| 2024-10-18 | 3.400 | 4.500 | 3.400 | 4.000 | 4.000 | 6,632 |
| 2024-10-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 297 |
| 2024-10-14 | 3.720 | 3.740 | 3.480 | 3.480 | 3.480 | 451 |
| 2024-10-11 | 3.560 | 3.900 | 3.480 | 3.620 | 3.620 | 1,536 |
| 2024-10-09 | 3.680 | 3.800 | 3.200 | 3.800 | 3.800 | 1,221 |
| 2024-10-08 | 3.840 | 3.840 | 3.400 | 3.800 | 3.800 | 727 |
| 2024-10-07 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 535 |
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.