4Mobility SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.800	1.800	1.600	1.770	1.770	656
2023-02-28	2.080	2.080	1.520	1.900	1.900	32,190
2023-02-27	2.200	2.200	2.080	2.180	2.180	470
2023-02-24	2.260	2.700	2.060	2.060	2.060	3,709
2023-02-23	2.320	2.320	2.240	2.300	2.300	9,482
2023-02-22	2.740	2.740	2.400	2.400	2.400	3,239
2023-02-21	2.800	2.800	2.740	2.740	2.740	45
2023-02-20	3.000	3.000	2.800	2.800	2.800	2,831
2023-02-17	3.260	3.260	3.000	3.000	3.000	2,038
2023-02-16	3.100	3.500	3.100	3.500	3.500	466
2023-02-02	3.020	3.020	3.020	3.020	3.020	97
2023-02-01	3.020	3.020	3.020	3.020	3.020	15
2023-01-31	3.020	3.020	3.020	3.020	3.020	10
2023-01-30	3.320	3.320	3.020	3.020	3.020	420
2023-01-25	3.180	3.180	3.180	3.180	3.180	5
2023-01-24	3.180	3.180	3.180	3.180	3.180	9
2023-01-23	2.980	3.180	2.980	3.180	3.180	698
2023-01-20	3.300	3.300	3.300	3.300	3.300	15
2023-01-19	3.400	3.400	3.400	3.400	3.400	110
2023-01-18	3.420	3.420	3.420	3.420	3.420	5
2023-01-17	3.400	3.400	3.400	3.400	3.400	50
2023-01-16	3.380	3.380	3.380	3.380	3.380	1
2023-01-13	3.380	4.000	3.360	3.380	3.380	3,302
2023-01-12	3.120	3.400	3.120	3.400	3.400	2,000
2023-01-11	3.000	3.200	3.000	3.200	3.200	564
2023-01-05	3.000	3.000	2.840	3.000	3.000	411
2023-01-04	3.420	3.420	3.000	3.160	3.160	907
2023-01-03	3.260	3.560	3.260	3.420	3.420	346
2023-01-02	3.100	3.300	2.800	3.260	3.260	2,225
2022-12-30	2.580	3.000	2.580	3.000	3.000	1,343
2022-12-29	2.500	2.500	2.460	2.460	2.460	13
2022-12-28	2.360	2.820	2.320	2.600	2.600	9,390
2022-12-23	2.360	2.360	2.360	2.360	2.360	8
2022-12-21	2.140	2.360	2.140	2.360	2.360	131
2022-12-20	2.300	2.300	2.300	2.300	2.300	4,608
2022-12-19	2.100	2.200	2.100	2.200	2.200	49
2022-12-16	2.120	2.120	2.100	2.100	2.100	80
2022-12-15	2.000	2.260	2.000	2.260	2.260	1,626
2022-12-14	2.300	2.300	2.000	2.300	2.300	1,073
2022-12-08	2.340	2.340	2.340	2.340	2.340	10
2022-12-07	2.440	2.440	2.200	2.340	2.340	1,394
2022-12-06	2.700	2.700	2.460	2.460	2.460	537
2022-12-02	2.700	2.700	2.700	2.700	2.700	20
2022-12-01	2.780	2.780	2.780	2.780	2.780	11
2022-11-30	2.700	2.860	2.700	2.860	2.860	132
2022-11-29	2.680	2.700	2.600	2.600	2.600	1,029
2022-11-28	2.660	2.680	2.660	2.680	2.680	22
2022-11-25	2.580	2.580	2.580	2.580	2.580	30
2022-11-24	2.440	2.680	2.400	2.680	2.680	968
2022-11-23	2.500	2.540	2.440	2.540	2.540	186
2022-11-22	2.500	2.500	2.400	2.500	2.500	1,339
2022-11-21	2.580	2.580	2.420	2.580	2.580	176
2022-11-18	2.560	2.560	2.560	2.560	2.560	250
2022-11-17	2.580	2.660	2.500	2.500	2.500	2,660
2022-11-16	2.580	2.680	2.500	2.660	2.660	2,295
2022-11-15	2.780	2.780	2.300	2.560	2.560	1,760
2022-11-14	2.840	2.840	2.600	2.780	2.780	467
2022-11-10	2.660	3.180	2.660	2.900	2.900	4,008
2022-11-09	2.580	2.740	2.400	2.740	2.740	233
2022-11-08	2.680	2.800	2.600	2.600	2.600	2,395

← NewerPage 14 of 18 · 1,074 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.