4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 11 |
| 2024-01-10 | 1.900 | 1.900 | 1.800 | 1.880 | 1.880 | 903 |
| 2024-01-09 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 26 |
| 2024-01-08 | 1.700 | 1.880 | 1.700 | 1.870 | 1.870 | 8,259 |
| 2024-01-05 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 66 |
| 2024-01-04 | 1.580 | 1.600 | 1.570 | 1.600 | 1.600 | 586 |
| 2024-01-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 611 |
| 2023-12-28 | 1.400 | 1.490 | 1.370 | 1.490 | 1.490 | 1,056 |
| 2023-12-27 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 350 |
| 2023-12-22 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 140 |
| 2023-12-20 | 1.550 | 1.550 | 1.420 | 1.530 | 1.530 | 789 |
| 2023-12-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2023-12-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 15 |
| 2023-12-15 | 1.550 | 1.550 | 1.440 | 1.540 | 1.540 | 468 |
| 2023-12-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-12-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 14 |
| 2023-12-11 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 58 |
| 2023-12-08 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 300 |
| 2023-12-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 75 |
| 2023-12-05 | 1.770 | 1.770 | 1.510 | 1.590 | 1.590 | 1,773 |
| 2023-12-04 | 1.790 | 1.790 | 1.660 | 1.780 | 1.780 | 203 |
| 2023-12-01 | 1.500 | 1.800 | 1.500 | 1.790 | 1.790 | 7,137 |
| 2023-11-30 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 96 |
| 2023-11-29 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 380 |
| 2023-11-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2023-11-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 61 |
| 2023-11-24 | 1.370 | 1.440 | 1.320 | 1.440 | 1.440 | 953 |
| 2023-11-23 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 3 |
| 2023-11-22 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 251 |
| 2023-11-20 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 126 |
| 2023-11-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 50 |
| 2023-11-15 | 1.400 | 1.420 | 1.350 | 1.400 | 1.400 | 1,607 |
| 2023-11-13 | 1.530 | 1.530 | 1.400 | 1.500 | 1.500 | 917 |
| 2023-11-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 11 |
| 2023-11-08 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 55 |
| 2023-11-07 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 64 |
| 2023-11-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 4 |
| 2023-11-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 15 |
| 2023-11-02 | 1.550 | 1.570 | 1.510 | 1.570 | 1.570 | 1,426 |
| 2023-10-31 | 1.580 | 1.640 | 1.540 | 1.640 | 1.640 | 763 |
| 2023-10-30 | 1.640 | 1.660 | 1.570 | 1.660 | 1.660 | 851 |
| 2023-10-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 15 |
| 2023-10-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 20 |
| 2023-10-20 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 211 |
| 2023-10-19 | 1.720 | 1.870 | 1.720 | 1.720 | 1.720 | 890 |
| 2023-10-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 15 |
| 2023-10-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 300 |
| 2023-10-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 15 |
| 2023-10-13 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 111 |
| 2023-10-12 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 111 |
| 2023-10-11 | 1.500 | 1.730 | 1.500 | 1.690 | 1.690 | 1,268 |
| 2023-10-10 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 11 |
| 2023-10-09 | 1.580 | 1.580 | 1.460 | 1.460 | 1.460 | 51 |
| 2023-10-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 15 |
| 2023-10-05 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 1,017 |
| 2023-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 27 |
| 2023-10-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 15 |
| 2023-09-29 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 15 |
| 2023-09-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 26 |
| 2023-09-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 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.