4Mobility SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 18 · 1,078 trading daysOlder →

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.