4Mobility SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	1.280	1.340	1.240	1.240	1.240	1,290
2023-06-02	1.250	1.280	1.200	1.250	1.250	1,606
2023-06-01	1.380	1.380	1.250	1.250	1.250	1,115
2023-05-31	1.300	1.390	1.300	1.380	1.380	3,950
2023-05-30	1.180	1.300	1.180	1.300	1.300	3,122
2023-05-29	1.180	1.180	1.180	1.180	1.180	20
2023-05-26	1.180	1.180	1.170	1.180	1.180	270
2023-05-25	1.180	1.180	1.170	1.170	1.170	120
2023-05-24	1.160	1.160	1.160	1.160	1.160	1
2023-05-23	1.070	1.180	1.070	1.160	1.160	6,705
2023-05-22	1.200	1.200	1.060	1.080	1.080	1,909
2023-05-19	1.150	1.200	1.070	1.140	1.140	4,034
2023-05-18	1.400	1.400	1.020	1.130	1.130	61,068
2023-05-17	1.600	1.660	1.350	1.400	1.400	4,040
2023-05-16	1.800	1.830	1.520	1.600	1.600	3,868
2023-05-15	2.200	2.280	1.760	1.760	1.760	10,209
2023-05-12	2.140	2.180	2.140	2.180	2.180	83
2023-05-11	2.000	2.180	2.000	2.160	2.160	1,210
2023-05-10	1.920	2.000	1.920	2.000	2.000	473
2023-05-09	1.820	1.980	1.810	1.880	1.880	5,387
2023-05-08	1.790	1.830	1.780	1.780	1.780	1,846
2023-05-05	1.800	1.800	1.800	1.800	1.800	15
2023-05-04	1.800	1.800	1.800	1.800	1.800	14
2023-05-02	1.770	1.810	1.700	1.810	1.810	552
2023-04-28	1.770	1.780	1.770	1.780	1.780	300
2023-04-27	1.640	1.780	1.640	1.780	1.780	799
2023-04-26	1.640	1.640	1.640	1.640	1.640	55
2023-04-25	1.510	1.650	1.510	1.640	1.640	2,266
2023-04-24	1.500	1.510	1.460	1.510	1.510	1,056
2023-04-20	1.470	1.540	1.470	1.540	1.540	57
2023-04-19	1.500	1.500	1.470	1.470	1.470	478
2023-04-18	1.580	1.580	1.500	1.500	1.500	4,883
2023-04-12	1.600	1.660	1.550	1.580	1.580	2,171
2023-04-11	1.750	1.750	1.650	1.650	1.650	664
2023-04-06	1.750	1.750	1.700	1.750	1.750	475
2023-04-05	1.750	1.750	1.750	1.750	1.750	15
2023-04-04	1.750	1.750	1.750	1.750	1.750	15
2023-04-03	1.750	1.750	1.750	1.750	1.750	115
2023-03-31	1.750	1.750	1.750	1.750	1.750	2,015
2023-03-30	1.770	1.770	1.770	1.770	1.770	17
2023-03-29	1.770	1.770	1.770	1.770	1.770	2
2023-03-28	1.580	1.770	1.580	1.770	1.770	126
2023-03-27	1.570	1.580	1.570	1.580	1.580	175
2023-03-24	1.790	1.790	1.560	1.570	1.570	1,810
2023-03-23	1.790	1.790	1.790	1.790	1.790	15
2023-03-22	1.780	1.790	1.700	1.790	1.790	1,116
2023-03-21	1.780	1.790	1.780	1.790	1.790	500
2023-03-20	1.790	1.790	1.790	1.790	1.790	13
2023-03-17	1.780	1.780	1.780	1.780	1.780	2
2023-03-16	1.610	1.760	1.610	1.760	1.760	265
2023-03-15	1.700	1.700	1.600	1.600	1.600	307
2023-03-14	1.700	1.700	1.700	1.700	1.700	30
2023-03-13	1.700	1.700	1.700	1.700	1.700	613
2023-03-10	1.700	1.700	1.700	1.700	1.700	1,515
2023-03-09	1.700	1.700	1.700	1.700	1.700	35
2023-03-08	1.790	1.790	1.700	1.700	1.700	610
2023-03-07	1.790	1.790	1.790	1.790	1.790	21
2023-03-06	1.740	1.790	1.740	1.790	1.790	2,024
2023-03-03	1.660	1.730	1.600	1.600	1.600	3,478
2023-03-02	1.770	1.840	1.660	1.770	1.770	768

← NewerPage 13 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.