4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 2.500 | 2.700 | 2.500 | 2.700 | 2.700 | 431 |
| 2022-11-04 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1 |
| 2022-11-03 | 2.600 | 2.700 | 2.600 | 2.600 | 2.600 | 265 |
| 2022-11-02 | 2.140 | 2.560 | 2.140 | 2.520 | 2.520 | 1,193 |
| 2022-10-31 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 64 |
| 2022-10-28 | 2.180 | 2.180 | 1.900 | 2.100 | 2.100 | 538 |
| 2022-10-27 | 2.000 | 2.180 | 2.000 | 2.180 | 2.180 | 25 |
| 2022-10-26 | 1.950 | 2.300 | 1.800 | 2.200 | 2.200 | 8,009 |
| 2022-10-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 20 |
| 2022-10-24 | 2.100 | 2.100 | 1.800 | 1.810 | 1.810 | 173 |
| 2022-10-21 | 1.900 | 2.200 | 1.900 | 2.100 | 2.100 | 1,009 |
| 2022-10-19 | 2.000 | 2.080 | 1.750 | 1.750 | 1.750 | 68 |
| 2022-10-17 | 1.920 | 1.920 | 1.820 | 1.880 | 1.880 | 31 |
| 2022-10-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2022-10-13 | 2.280 | 2.280 | 1.920 | 2.100 | 2.100 | 107 |
| 2022-10-12 | 1.910 | 2.260 | 1.910 | 2.260 | 2.260 | 71 |
| 2022-10-11 | 1.900 | 2.000 | 1.820 | 1.910 | 1.910 | 42 |
| 2022-10-10 | 2.040 | 2.300 | 1.700 | 2.100 | 2.100 | 16,841 |
| 2022-10-07 | 1.930 | 2.360 | 1.900 | 2.000 | 2.000 | 9,364 |
| 2022-10-06 | 2.200 | 2.300 | 1.920 | 1.930 | 1.930 | 610 |
| 2022-10-05 | 2.680 | 2.680 | 2.000 | 2.000 | 2.000 | 1,463 |
| 2022-10-04 | 2.680 | 2.900 | 2.500 | 2.700 | 2.700 | 1,167 |
| 2022-10-03 | 2.200 | 2.600 | 2.000 | 2.400 | 2.400 | 15,032 |
| 2022-09-30 | 1.900 | 2.380 | 1.540 | 2.200 | 2.200 | 222,209 |
| 2022-09-29 | 2.980 | 2.980 | 1.920 | 1.920 | 1.920 | 5,854 |
| 2022-09-28 | 3.160 | 3.240 | 2.600 | 2.600 | 2.600 | 1,043 |
| 2022-09-27 | 2.900 | 3.200 | 2.900 | 3.160 | 3.160 | 1,035 |
| 2022-09-23 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 20 |
| 2022-09-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2022-09-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 66 |
| 2022-09-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2022-09-19 | 3.000 | 3.180 | 3.000 | 3.000 | 3.000 | 239 |
| 2022-09-15 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 22 |
| 2022-09-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10 |
| 2022-09-13 | 2.880 | 3.100 | 2.360 | 2.900 | 2.900 | 6,800 |
| 2022-09-12 | 3.240 | 3.240 | 2.600 | 3.000 | 3.000 | 3,966 |
| 2022-09-09 | 2.980 | 3.280 | 2.800 | 3.240 | 3.240 | 2,804 |
| 2022-09-08 | 4.060 | 4.400 | 3.000 | 3.000 | 3.000 | 14,737 |
| 2022-09-07 | 4.100 | 4.200 | 4.040 | 4.200 | 4.200 | 280 |
| 2022-09-06 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 336 |
| 2022-09-02 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 20 |
| 2022-09-01 | 4.600 | 4.700 | 4.580 | 4.700 | 4.700 | 131 |
| 2022-08-31 | 4.380 | 4.640 | 4.380 | 4.640 | 4.640 | 102 |
| 2022-08-26 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 11 |
| 2022-08-25 | 4.800 | 4.800 | 4.000 | 4.200 | 4.200 | 940 |
| 2022-08-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2022-08-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2 |
| 2022-08-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2022-08-19 | 4.400 | 5.100 | 4.400 | 4.860 | 4.860 | 581 |
| 2022-08-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2022-08-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-08-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2022-08-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 11 |
| 2022-08-10 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 11 |
| 2022-08-09 | 4.100 | 4.800 | 4.000 | 4.600 | 4.600 | 759 |
| 2022-08-08 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 265 |
| 2022-08-05 | 4.300 | 4.440 | 4.220 | 4.440 | 4.440 | 76 |
| 2022-08-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2022-08-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-08-01 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 55 |
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.