4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 70 |
| 2023-09-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 30 |
| 2023-09-22 | 1.500 | 1.570 | 1.400 | 1.570 | 1.570 | 381 |
| 2023-09-21 | 1.480 | 1.610 | 1.320 | 1.500 | 1.500 | 3,767 |
| 2023-09-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 24 |
| 2023-09-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 26 |
| 2023-09-11 | 1.490 | 1.490 | 1.360 | 1.460 | 1.460 | 1,431 |
| 2023-09-08 | 1.510 | 1.510 | 1.410 | 1.480 | 1.480 | 1,871 |
| 2023-09-06 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 940 |
| 2023-09-05 | 1.600 | 1.790 | 1.590 | 1.590 | 1.590 | 3,122 |
| 2023-09-04 | 1.480 | 1.610 | 1.480 | 1.600 | 1.600 | 3,817 |
| 2023-09-01 | 1.480 | 1.480 | 1.430 | 1.480 | 1.480 | 452 |
| 2023-08-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 585 |
| 2023-08-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 15 |
| 2023-08-28 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 1,537 |
| 2023-08-22 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 111 |
| 2023-08-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 102 |
| 2023-08-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 50 |
| 2023-08-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 281 |
| 2023-08-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 15 |
| 2023-08-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 15 |
| 2023-08-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 15 |
| 2023-08-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 15 |
| 2023-08-09 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 122 |
| 2023-08-08 | 1.380 | 1.390 | 1.300 | 1.300 | 1.300 | 1,309 |
| 2023-08-07 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 65 |
| 2023-08-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 25 |
| 2023-08-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 35 |
| 2023-07-31 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 102 |
| 2023-07-28 | 1.330 | 1.450 | 1.330 | 1.450 | 1.450 | 184 |
| 2023-07-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 50 |
| 2023-07-25 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 493 |
| 2023-07-24 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 800 |
| 2023-07-19 | 1.460 | 1.550 | 1.230 | 1.500 | 1.500 | 2,774 |
| 2023-07-18 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 520 |
| 2023-07-17 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 150 |
| 2023-07-14 | 1.550 | 1.580 | 1.470 | 1.550 | 1.550 | 1,580 |
| 2023-07-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2023-07-10 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 1,076 |
| 2023-07-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 50 |
| 2023-07-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,167 |
| 2023-07-05 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 871 |
| 2023-07-04 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 1,501 |
| 2023-07-03 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 751 |
| 2023-06-30 | 1.720 | 1.780 | 1.690 | 1.720 | 1.720 | 675 |
| 2023-06-29 | 1.680 | 1.830 | 1.680 | 1.700 | 1.700 | 2,282 |
| 2023-06-28 | 1.750 | 1.750 | 1.540 | 1.700 | 1.700 | 2,030 |
| 2023-06-27 | 1.800 | 1.880 | 1.650 | 1.750 | 1.750 | 1,314 |
| 2023-06-26 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 2,403 |
| 2023-06-23 | 1.630 | 1.660 | 1.600 | 1.660 | 1.660 | 6,450 |
| 2023-06-22 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 1,100 |
| 2023-06-19 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 1,010 |
| 2023-06-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 10 |
| 2023-06-15 | 1.670 | 1.670 | 1.540 | 1.610 | 1.610 | 680 |
| 2023-06-14 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10 |
| 2023-06-13 | 1.500 | 1.700 | 1.400 | 1.680 | 1.680 | 3,246 |
| 2023-06-12 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 2,949 |
| 2023-06-09 | 1.500 | 1.500 | 1.380 | 1.480 | 1.480 | 1,006 |
| 2023-06-07 | 1.370 | 1.500 | 1.340 | 1.500 | 1.500 | 5,340 |
| 2023-06-06 | 1.240 | 1.370 | 1.240 | 1.370 | 1.370 | 2,240 |
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.