4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 15 |
| 2026-10-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 20 |
| 2026-10-15 | 1.200 | 1.250 | 1.140 | 1.220 | 1.220 | 73 |
| 2026-10-14 | 1.130 | 1.300 | 1.110 | 1.200 | 1.200 | 3,821 |
| 2026-10-13 | 1.100 | 1.160 | 1.000 | 1.110 | 1.110 | 2,698 |
| 2026-10-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2026-10-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2026-10-08 | 1.130 | 1.200 | 1.070 | 1.090 | 1.090 | 1,713 |
| 2026-10-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 22 |
| 2026-10-06 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 53 |
| 2026-10-05 | 1.140 | 1.180 | 1.070 | 1.180 | 1.180 | 216 |
| 2026-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9 |
| 2026-10-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5 |
| 2026-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-29 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 46 |
| 2026-09-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-25 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 12 |
| 2026-09-24 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 101 |
| 2026-09-23 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 33 |
| 2026-09-22 | 1.180 | 1.180 | 1.110 | 1.160 | 1.160 | 112 |
| 2026-09-21 | 1.300 | 1.300 | 1.140 | 1.140 | 1.140 | 661 |
| 2026-09-18 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 233 |
| 2026-09-17 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 301 |
| 2026-09-16 | 1.140 | 1.200 | 1.140 | 1.190 | 1.190 | 200 |
| 2026-09-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 92 |
| 2026-09-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2026-09-11 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 70 |
| 2026-09-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2026-09-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 30 |
| 2026-09-08 | 1.190 | 1.200 | 1.080 | 1.200 | 1.200 | 231 |
| 2026-09-02 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 147 |
| 2026-09-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 157 |
| 2026-08-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2026-08-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2026-08-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 30 |
| 2026-08-24 | 1.220 | 1.220 | 1.120 | 1.120 | 1.120 | 19 |
| 2026-08-21 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 82 |
| 2026-08-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2026-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2026-08-13 | 1.200 | 1.200 | 1.080 | 1.200 | 1.200 | 94 |
| 2026-08-12 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 37 |
| 2026-08-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4 |
| 2026-08-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 8 |
| 2026-08-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-08-06 | 1.230 | 1.230 | 1.110 | 1.110 | 1.110 | 110 |
| 2026-08-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 22 |
| 2026-08-04 | 1.100 | 1.230 | 1.100 | 1.160 | 1.160 | 109 |
| 2026-08-03 | 1.200 | 1.230 | 1.080 | 1.150 | 1.150 | 617 |
| 2026-07-28 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 100 |
| 2026-07-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 35 |
| 2026-07-23 | 1.120 | 1.230 | 1.070 | 1.190 | 1.190 | 5,749 |
| 2026-07-22 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 103 |
| 2026-07-20 | 1.300 | 1.300 | 1.060 | 1.060 | 1.060 | 568 |
Page 1 of 1 · 53 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.