4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 5.200 | 5.200 | 4.900 | 5.200 | 5.200 | 213 |
| 2022-01-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2022-01-07 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 302 |
| 2022-01-05 | 5.200 | 5.200 | 4.800 | 5.200 | 5.200 | 235 |
| 2022-01-04 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 168 |
| 2022-01-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2021-12-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 5 |
| 2021-12-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 252 |
| 2021-12-28 | 5.100 | 5.550 | 4.700 | 5.300 | 5.300 | 4,863 |
| 2021-12-27 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 113 |
| 2021-12-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 303 |
| 2021-12-22 | 4.760 | 4.760 | 4.740 | 4.740 | 4.740 | 13 |
| 2021-12-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2021-12-20 | 4.900 | 4.900 | 4.360 | 4.900 | 4.900 | 323 |
| 2021-12-16 | 4.500 | 4.900 | 3.900 | 4.900 | 4.900 | 1,206 |
| 2021-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3 |
| 2021-12-14 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 104 |
| 2021-12-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2021-12-10 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 25 |
| 2021-12-09 | 4.960 | 5.300 | 4.600 | 5.300 | 5.300 | 667 |
| 2021-12-08 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 94 |
| 2021-12-07 | 5.450 | 5.500 | 4.400 | 4.400 | 4.400 | 640 |
| 2021-12-06 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 13 |
| 2021-12-03 | 4.800 | 5.500 | 4.100 | 5.500 | 5.500 | 611 |
| 2021-12-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2021-12-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 38 |
| 2021-11-30 | 5.800 | 5.800 | 4.700 | 5.800 | 5.800 | 308 |
| 2021-11-29 | 4.980 | 5.800 | 4.980 | 5.800 | 5.800 | 118 |
| 2021-11-26 | 5.600 | 5.600 | 4.720 | 5.600 | 5.600 | 441 |
| 2021-11-25 | 5.800 | 6.000 | 5.200 | 5.900 | 5.900 | 195 |
| 2021-11-24 | 6.800 | 6.800 | 5.450 | 5.850 | 5.850 | 1,784 |
| 2021-11-23 | 6.500 | 7.000 | 5.500 | 7.000 | 7.000 | 401 |
| 2021-11-22 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 141 |
| 2021-11-19 | 6.650 | 7.000 | 6.600 | 6.600 | 6.600 | 1,401 |
| 2021-11-18 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 208 |
| 2021-11-17 | 6.700 | 7.250 | 5.500 | 6.850 | 6.850 | 827 |
| 2021-11-16 | 6.000 | 7.200 | 6.000 | 6.700 | 6.700 | 2,268 |
| 2021-11-15 | 5.300 | 6.350 | 5.300 | 5.750 | 5.750 | 8,755 |
| 2021-11-12 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 255 |
| 2021-11-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2 |
| 2021-11-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 29 |
| 2021-11-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 5 |
| 2021-11-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 3 |
| 2021-11-04 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 20 |
| 2021-11-03 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 30 |
| 2021-11-02 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 208 |
| 2021-10-29 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 57 |
| 2021-10-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2021-10-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2021-10-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2021-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2021-10-22 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 39 |
| 2021-10-21 | 5.100 | 5.400 | 4.700 | 5.400 | 5.400 | 1,429 |
| 2021-10-20 | 5.000 | 5.350 | 4.900 | 5.150 | 5.150 | 1,193 |
← NewerPage 18 of 18 · 1,074 trading days
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.