4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.100 | 4.400 | 4.100 | 4.400 | 4.400 | 221 |
| 2022-07-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 16 |
| 2022-07-27 | 4.360 | 4.360 | 3.500 | 4.200 | 4.200 | 1,515 |
| 2022-07-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4 |
| 2022-07-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-07-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 22 |
| 2022-07-19 | 4.540 | 4.540 | 4.360 | 4.360 | 4.360 | 115 |
| 2022-07-18 | 4.520 | 4.520 | 4.400 | 4.500 | 4.500 | 186 |
| 2022-07-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2022-07-13 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 4 |
| 2022-07-12 | 4.220 | 4.540 | 4.220 | 4.540 | 4.540 | 1,333 |
| 2022-07-11 | 4.200 | 4.220 | 4.100 | 4.220 | 4.220 | 30 |
| 2022-07-08 | 4.540 | 4.540 | 4.300 | 4.300 | 4.300 | 291 |
| 2022-07-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2022-07-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2022-07-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2022-07-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 4 |
| 2022-07-01 | 4.400 | 4.540 | 4.400 | 4.540 | 4.540 | 128 |
| 2022-06-30 | 4.540 | 4.540 | 4.400 | 4.400 | 4.400 | 22 |
| 2022-06-29 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 123 |
| 2022-06-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4 |
| 2022-06-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-06-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4 |
| 2022-06-23 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 4 |
| 2022-06-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5 |
| 2022-06-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2022-06-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2022-06-17 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2022-06-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 6 |
| 2022-06-13 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 13 |
| 2022-06-10 | 4.740 | 4.740 | 4.640 | 4.640 | 4.640 | 14 |
| 2022-06-09 | 4.960 | 4.960 | 4.640 | 4.800 | 4.800 | 207 |
| 2022-06-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 180 |
| 2022-06-07 | 4.400 | 4.960 | 4.400 | 4.940 | 4.940 | 495 |
| 2022-06-02 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 5 |
| 2022-05-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2022-05-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15 |
| 2022-05-17 | 4.700 | 4.700 | 3.800 | 4.400 | 4.400 | 580 |
| 2022-05-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5 |
| 2022-05-13 | 4.800 | 4.960 | 4.700 | 4.700 | 4.700 | 25 |
| 2022-05-12 | 4.600 | 4.960 | 4.400 | 4.400 | 4.400 | 25 |
| 2022-05-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-05-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2022-05-06 | 4.300 | 4.800 | 4.300 | 4.800 | 4.800 | 100 |
| 2022-05-05 | 5.150 | 5.150 | 4.500 | 4.500 | 4.500 | 20,396 |
| 2022-05-04 | 4.400 | 5.250 | 4.300 | 5.250 | 5.250 | 7,996 |
| 2022-05-02 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 70 |
| 2022-04-29 | 3.940 | 4.300 | 3.940 | 4.300 | 4.300 | 4,422 |
| 2022-04-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 11 |
| 2022-04-25 | 3.060 | 4.000 | 3.040 | 4.000 | 4.000 | 4,927 |
| 2022-04-22 | 3.000 | 3.060 | 2.920 | 3.060 | 3.060 | 256 |
| 2022-04-21 | 3.160 | 3.160 | 2.940 | 2.940 | 2.940 | 1,657 |
| 2022-04-20 | 3.200 | 3.200 | 3.000 | 3.180 | 3.180 | 742 |
| 2022-04-19 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 25 |
| 2022-04-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2022-04-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-04-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 29 |
| 2022-04-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3 |
| 2022-04-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-04-07 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 1,263 |
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.