4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.180 | 3.260 | 3.000 | 3.260 | 3.260 | 84 |
| 2022-04-05 | 3.460 | 3.460 | 3.180 | 3.180 | 3.180 | 153 |
| 2022-04-04 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 15 |
| 2022-04-01 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 15 |
| 2022-03-31 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 15 |
| 2022-03-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16 |
| 2022-03-29 | 3.660 | 3.660 | 3.100 | 3.500 | 3.500 | 209 |
| 2022-03-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 27 |
| 2022-03-25 | 3.200 | 3.800 | 3.200 | 3.700 | 3.700 | 2,440 |
| 2022-03-24 | 3.000 | 3.300 | 3.000 | 3.200 | 3.200 | 462 |
| 2022-03-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4 |
| 2022-03-22 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 115 |
| 2022-03-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2022-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 55 |
| 2022-03-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2022-03-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 130 |
| 2022-03-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2022-03-14 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 30 |
| 2022-03-11 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 1,012 |
| 2022-03-10 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 1,136 |
| 2022-03-09 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 45 |
| 2022-03-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2022-03-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 59 |
| 2022-03-04 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 94 |
| 2022-03-03 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 1,310 |
| 2022-03-02 | 3.200 | 3.200 | 2.700 | 2.960 | 2.960 | 2,919 |
| 2022-03-01 | 3.420 | 3.420 | 2.800 | 3.260 | 3.260 | 1,625 |
| 2022-02-28 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 30 |
| 2022-02-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 13 |
| 2022-02-24 | 3.200 | 3.480 | 2.800 | 3.480 | 3.480 | 2,862 |
| 2022-02-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5 |
| 2022-02-22 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 311 |
| 2022-02-21 | 3.680 | 3.680 | 3.460 | 3.460 | 3.460 | 648 |
| 2022-02-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2022-02-16 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 328 |
| 2022-02-15 | 3.000 | 3.400 | 3.000 | 3.300 | 3.300 | 2,306 |
| 2022-02-14 | 3.400 | 3.400 | 2.720 | 3.000 | 3.000 | 6,555 |
| 2022-02-11 | 3.560 | 3.600 | 3.440 | 3.600 | 3.600 | 225 |
| 2022-02-10 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 177 |
| 2022-02-09 | 3.820 | 3.860 | 3.680 | 3.680 | 3.680 | 838 |
| 2022-02-08 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 212 |
| 2022-02-07 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 194 |
| 2022-02-04 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 64 |
| 2022-02-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 100 |
| 2022-02-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2022-02-01 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 126 |
| 2022-01-31 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 188 |
| 2022-01-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 30 |
| 2022-01-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 580 |
| 2022-01-26 | 3.480 | 3.700 | 3.480 | 3.700 | 3.700 | 315 |
| 2022-01-25 | 3.520 | 3.860 | 3.520 | 3.720 | 3.720 | 1,754 |
| 2022-01-24 | 3.900 | 3.900 | 3.220 | 3.400 | 3.400 | 3,133 |
| 2022-01-21 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 2,081 |
| 2022-01-20 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 130 |
| 2022-01-19 | 4.000 | 4.180 | 3.840 | 4.180 | 4.180 | 4,023 |
| 2022-01-18 | 4.140 | 4.320 | 3.980 | 4.200 | 4.200 | 777 |
| 2022-01-17 | 4.180 | 4.280 | 4.000 | 4.260 | 4.260 | 1,415 |
| 2022-01-14 | 4.160 | 4.300 | 4.040 | 4.180 | 4.180 | 2,756 |
| 2022-01-13 | 4.160 | 4.160 | 3.960 | 4.160 | 4.160 | 3,649 |
| 2022-01-12 | 4.900 | 5.000 | 3.920 | 3.960 | 3.960 | 37,395 |
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.