Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-05-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4 |
| 2024-05-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 184 |
| 2024-05-24 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 300 |
| 2024-05-23 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 1,347 |
| 2024-05-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2024-05-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2024-05-20 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 401 |
| 2024-05-16 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 70 |
| 2024-05-14 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 2,979 |
| 2024-05-13 | 4.020 | 4.020 | 3.500 | 3.500 | 3.500 | 1,755 |
| 2024-05-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2 |
| 2024-05-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,400 |
| 2024-05-07 | 4.180 | 4.380 | 4.180 | 4.180 | 4.180 | 1,479 |
| 2024-05-06 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 365 |
| 2024-05-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 335 |
| 2024-04-30 | 4.200 | 4.220 | 4.120 | 4.120 | 4.120 | 357 |
| 2024-04-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2024-04-26 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 94 |
| 2024-04-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20 |
| 2024-04-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20 |
| 2024-04-23 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 5 |
| 2024-04-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 300 |
| 2024-04-15 | 4.300 | 4.300 | 4.280 | 4.300 | 4.300 | 2,756 |
| 2024-04-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 3 |
| 2024-04-09 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 71 |
| 2024-04-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 137 |
| 2024-04-05 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 2,605 |
| 2024-04-04 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2024-04-02 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 24 |
| 2024-03-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 26 |
| 2024-03-19 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 357 |
| 2024-03-14 | 4.260 | 4.400 | 4.260 | 4.400 | 4.400 | 1,871 |
| 2024-03-13 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 300 |
| 2024-03-11 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 3 |
| 2024-03-08 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 107 |
| 2024-03-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 50 |
| 2024-03-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 20 |
| 2024-03-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5 |
| 2024-03-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 139 |
| 2024-02-29 | 4.540 | 4.560 | 4.360 | 4.360 | 4.360 | 685 |
| 2024-02-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2024-02-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2024-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2024-02-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 272 |
| 2024-02-16 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 448 |
| 2024-02-14 | 4.560 | 4.560 | 4.200 | 4.360 | 4.360 | 363 |
| 2024-02-13 | 4.560 | 4.560 | 4.540 | 4.560 | 4.560 | 353 |
| 2024-02-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3 |
| 2024-02-09 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 91 |
| 2024-02-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 10 |
| 2024-02-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 15 |
| 2024-02-06 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 15 |
| 2024-02-05 | 4.380 | 4.560 | 4.380 | 4.500 | 4.500 | 500 |
| 2024-02-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 300 |
| 2024-02-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 50 |
| 2024-01-31 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 1,265 |
| 2024-01-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 5 |
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.