4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-08 | 1.160 | 1.160 | 1.080 | 1.080 | 1.080 | 182 |
| 2026-07-07 | 1.170 | 1.170 | 1.060 | 1.060 | 1.060 | 100 |
| 2026-07-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 9 |
| 2026-07-01 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 187 |
| 2026-06-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 50 |
| 2026-06-29 | 1.180 | 1.180 | 1.020 | 1.160 | 1.160 | 261 |
| 2026-06-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 65 |
| 2026-06-25 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 483 |
| 2026-06-24 | 1.250 | 1.250 | 1.060 | 1.140 | 1.140 | 1,293 |
| 2026-06-23 | 1.290 | 1.290 | 1.150 | 1.150 | 1.150 | 634 |
| 2026-06-22 | 1.170 | 1.190 | 1.120 | 1.120 | 1.120 | 716 |
| 2026-06-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3 |
| 2026-06-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 528 |
| 2026-06-17 | 1.070 | 1.120 | 1.000 | 1.120 | 1.120 | 734 |
| 2026-06-16 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 1,720 |
| 2026-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2026-06-10 | 1.040 | 1.080 | 1.000 | 1.050 | 1.050 | 3,264 |
| 2026-06-09 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 2,523 |
| 2026-06-05 | 0.980 | 1.030 | 0.980 | 1.000 | 1.000 | 1,651 |
| 2026-06-03 | 1.050 | 1.050 | 0.995 | 0.995 | 0.995 | 557 |
| 2026-06-02 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 79 |
| 2026-06-01 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 2 |
| 2026-05-29 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 944 |
| 2026-05-28 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 20 |
| 2026-05-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2026-05-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 85 |
| 2026-05-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 35 |
| 2026-05-22 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 60 |
| 2026-05-19 | 1.180 | 1.180 | 1.040 | 1.040 | 1.040 | 1,028 |
| 2026-05-18 | 1.060 | 1.190 | 1.010 | 1.190 | 1.190 | 1,185 |
| 2026-05-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2 |
| 2026-05-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2026-05-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 22 |
| 2026-05-06 | 1.090 | 1.100 | 1.030 | 1.030 | 1.030 | 230 |
| 2026-05-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 150 |
| 2026-05-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4 |
| 2026-04-28 | 1.070 | 1.100 | 1.000 | 1.090 | 1.090 | 833 |
| 2026-04-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3 |
| 2026-04-24 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 51 |
| 2026-04-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20 |
| 2026-04-22 | 1.040 | 1.090 | 1.020 | 1.080 | 1.080 | 2,638 |
| 2026-04-21 | 1.120 | 1.140 | 1.020 | 1.040 | 1.040 | 2,214 |
| 2026-04-20 | 1.150 | 1.150 | 1.030 | 1.030 | 1.030 | 1,041 |
| 2026-04-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6 |
| 2026-04-16 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 892 |
| 2026-04-15 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 1,515 |
| 2026-04-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2026-04-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 20 |
| 2026-04-10 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 174 |
| 2026-04-09 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 65 |
| 2026-04-07 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 298 |
| 2026-04-02 | 1.140 | 1.140 | 1.070 | 1.130 | 1.130 | 95 |
| 2026-04-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 40 |
| 2026-03-31 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 844 |
| 2026-03-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 13 |
| 2026-03-27 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 85 |
| 2026-03-26 | 1.250 | 1.250 | 1.130 | 1.200 | 1.200 | 404 |
| 2026-03-25 | 1.190 | 1.250 | 1.150 | 1.250 | 1.250 | 2,097 |
| 2026-03-24 | 1.080 | 1.290 | 1.020 | 1.190 | 1.190 | 4,928 |
| 2026-03-23 | 0.980 | 1.080 | 0.980 | 1.080 | 1.080 | 72 |
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.