Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 4.260 | 4.300 | 4.020 | 4.020 | 4.020 | 340 |
| 2024-10-03 | 4.240 | 4.240 | 4.140 | 4.140 | 4.140 | 377 |
| 2024-10-02 | 3.580 | 4.580 | 3.580 | 4.260 | 4.260 | 3,247 |
| 2024-09-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2024-09-27 | 3.580 | 3.580 | 3.460 | 3.560 | 3.560 | 1,290 |
| 2024-09-26 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 99 |
| 2024-09-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2024-09-18 | 3.340 | 3.380 | 3.240 | 3.380 | 3.380 | 35,702 |
| 2024-09-12 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 639 |
| 2024-09-11 | 3.420 | 3.420 | 3.200 | 3.200 | 3.200 | 890 |
| 2024-09-04 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 234 |
| 2024-08-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2024-08-28 | 3.540 | 3.660 | 3.480 | 3.480 | 3.480 | 1,235 |
| 2024-08-27 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 724 |
| 2024-08-21 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 2,000 |
| 2024-08-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 20 |
| 2024-08-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 567 |
| 2024-08-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10 |
| 2024-08-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10 |
| 2024-08-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10 |
| 2024-08-09 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 3,017 |
| 2024-08-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2024-08-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 15 |
| 2024-08-05 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 934 |
| 2024-08-02 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 144 |
| 2024-08-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10 |
| 2024-07-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20 |
| 2024-07-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2024-07-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20 |
| 2024-07-25 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 1,186 |
| 2024-07-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2024-07-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2024-07-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 103 |
| 2024-07-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2024-07-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2024-07-17 | 3.620 | 3.640 | 3.580 | 3.580 | 3.580 | 1,047 |
| 2024-07-16 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 1,980 |
| 2024-07-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2024-07-11 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 232 |
| 2024-07-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4 |
| 2024-07-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2024-07-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2024-07-03 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 40 |
| 2024-07-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 22 |
| 2024-07-01 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 23 |
| 2024-06-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20 |
| 2024-06-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 78 |
| 2024-06-26 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 144 |
| 2024-06-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 28 |
| 2024-06-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 20 |
| 2024-06-17 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 190 |
| 2024-06-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20 |
| 2024-06-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2024-06-12 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 436 |
| 2024-06-11 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 274 |
| 2024-06-10 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 676 |
| 2024-06-07 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 420 |
| 2024-06-04 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 4,004 |
| 2024-06-03 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 24 |
| 2024-05-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 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.