Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-10-16 | 3.560 | 3.660 | 3.500 | 3.660 | 3.660 | 111 |
| 2026-10-14 | 3.760 | 3.780 | 3.580 | 3.640 | 3.640 | 5,781 |
| 2026-10-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 150 |
| 2026-10-12 | 3.740 | 3.780 | 3.580 | 3.640 | 3.640 | 673 |
| 2026-10-09 | 3.740 | 3.740 | 3.500 | 3.680 | 3.680 | 629 |
| 2026-10-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-10-06 | 3.780 | 3.780 | 3.640 | 3.640 | 3.640 | 4 |
| 2026-10-05 | 3.560 | 3.800 | 3.220 | 3.800 | 3.800 | 2,331 |
| 2026-10-02 | 3.700 | 3.700 | 3.540 | 3.600 | 3.600 | 738 |
| 2026-10-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 80 |
| 2026-09-30 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 3,609 |
| 2026-09-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-09-28 | 3.980 | 3.980 | 3.740 | 3.740 | 3.740 | 264 |
| 2026-09-24 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 108 |
| 2026-09-23 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 80 |
| 2026-09-22 | 3.880 | 3.900 | 3.760 | 3.760 | 3.760 | 685 |
| 2026-09-21 | 3.840 | 4.040 | 3.820 | 4.000 | 4.000 | 4,580 |
| 2026-09-18 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 777 |
| 2026-09-17 | 3.640 | 4.000 | 3.640 | 4.000 | 4.000 | 2,527 |
| 2026-09-15 | 3.660 | 3.660 | 3.500 | 3.660 | 3.660 | 704 |
| 2026-09-14 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 1,497 |
| 2026-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2026-09-10 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 5,708 |
| 2026-09-09 | 3.520 | 4.100 | 3.520 | 4.000 | 4.000 | 13,660 |
| 2026-09-08 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 261 |
| 2026-09-07 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 2,340 |
| 2026-09-04 | 3.420 | 3.440 | 3.420 | 3.420 | 3.420 | 280 |
| 2026-09-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 170 |
| 2026-09-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 14 |
| 2026-09-01 | 3.660 | 3.660 | 3.440 | 3.440 | 3.440 | 239 |
| 2026-08-25 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 990 |
| 2026-08-24 | 3.700 | 3.700 | 3.480 | 3.480 | 3.480 | 1,524 |
| 2026-08-20 | 3.820 | 3.820 | 3.580 | 3.780 | 3.780 | 130 |
| 2026-08-19 | 3.640 | 3.820 | 3.640 | 3.820 | 3.820 | 150 |
| 2026-08-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3 |
| 2026-08-17 | 3.660 | 3.840 | 3.660 | 3.840 | 3.840 | 1,506 |
| 2026-08-14 | 3.760 | 3.800 | 3.660 | 3.660 | 3.660 | 865 |
| 2026-08-13 | 3.800 | 3.800 | 3.560 | 3.800 | 3.800 | 254 |
| 2026-08-11 | 3.420 | 4.040 | 3.220 | 3.600 | 3.600 | 4,957 |
| 2026-08-10 | 3.440 | 3.500 | 3.400 | 3.400 | 3.400 | 163 |
| 2026-08-07 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 697 |
| 2026-08-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 120 |
| 2026-08-05 | 3.460 | 3.500 | 3.320 | 3.380 | 3.380 | 684 |
| 2026-07-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2026-07-23 | 3.180 | 3.460 | 3.180 | 3.460 | 3.460 | 1,295 |
| 2026-07-22 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 1,030 |
| 2026-07-20 | 3.460 | 3.460 | 3.180 | 3.180 | 3.180 | 1,003 |
| 2026-07-16 | 3.260 | 3.400 | 3.200 | 3.400 | 3.400 | 693 |
| 2026-07-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4 |
| 2026-07-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2026-07-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 30 |
| 2026-07-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2026-07-09 | 3.400 | 3.400 | 3.220 | 3.220 | 3.220 | 104 |
| 2026-07-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2026-07-03 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 101 |
| 2026-07-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-07-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 115 |
| 2026-06-30 | 3.220 | 3.340 | 3.200 | 3.200 | 3.200 | 1,497 |
| 2026-06-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
Page 1 of 4 · 186 trading daysOlder →
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.