4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 15 |
| 2024-04-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 294 |
| 2024-04-23 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 1,754 |
| 2024-04-22 | 1.380 | 1.430 | 1.350 | 1.430 | 1.430 | 787 |
| 2024-04-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 50 |
| 2024-04-18 | 1.280 | 1.380 | 1.280 | 1.380 | 1.380 | 348 |
| 2024-04-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,025 |
| 2024-04-16 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 4,869 |
| 2024-04-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2024-04-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 82 |
| 2024-04-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2024-04-10 | 1.400 | 1.400 | 1.300 | 1.380 | 1.380 | 232 |
| 2024-04-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2024-04-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2024-04-05 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 1,667 |
| 2024-04-04 | 1.440 | 1.440 | 1.360 | 1.360 | 1.360 | 1,310 |
| 2024-04-03 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 110 |
| 2024-04-02 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 510 |
| 2024-03-28 | 1.600 | 1.600 | 1.280 | 1.310 | 1.310 | 8,467 |
| 2024-03-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 28 |
| 2024-03-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 5 |
| 2024-03-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 5 |
| 2024-03-19 | 1.550 | 1.700 | 1.550 | 1.640 | 1.640 | 2,103 |
| 2024-03-18 | 1.510 | 1.580 | 1.340 | 1.550 | 1.550 | 4,736 |
| 2024-03-14 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 255 |
| 2024-03-13 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 530 |
| 2024-03-12 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 451 |
| 2024-03-11 | 1.750 | 1.750 | 1.660 | 1.660 | 1.660 | 569 |
| 2024-03-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 40 |
| 2024-03-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 11 |
| 2024-03-06 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 110 |
| 2024-03-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 14 |
| 2024-03-04 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 33 |
| 2024-02-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 11 |
| 2024-02-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 870 |
| 2024-02-27 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 415 |
| 2024-02-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-02-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-02-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-02-21 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 2,349 |
| 2024-02-16 | 1.550 | 1.640 | 1.550 | 1.640 | 1.640 | 938 |
| 2024-02-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 126 |
| 2024-02-14 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 70 |
| 2024-02-13 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 100 |
| 2024-02-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 15 |
| 2024-02-09 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 37 |
| 2024-02-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 33 |
| 2024-02-05 | 1.660 | 1.660 | 1.330 | 1.590 | 1.590 | 3,621 |
| 2024-02-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5 |
| 2024-02-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2 |
| 2024-01-26 | 1.750 | 1.750 | 1.660 | 1.730 | 1.730 | 755 |
| 2024-01-25 | 1.890 | 1.890 | 1.560 | 1.850 | 1.850 | 1,202 |
| 2024-01-24 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 48 |
| 2024-01-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 15 |
| 2024-01-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 15 |
| 2024-01-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 15 |
| 2024-01-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 15 |
| 2024-01-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 15 |
| 2024-01-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 15 |
| 2024-01-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 15 |
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.