4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-20 | 0.970 | 1.080 | 0.970 | 1.080 | 1.080 | 352 |
| 2026-03-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4 |
| 2026-03-18 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 3,400 |
| 2026-03-17 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 1,062 |
| 2026-03-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 294 |
| 2026-03-13 | 1.130 | 1.130 | 1.000 | 1.080 | 1.080 | 1,715 |
| 2026-03-12 | 1.130 | 1.130 | 1.010 | 1.130 | 1.130 | 106 |
| 2026-03-11 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 123 |
| 2026-03-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 15 |
| 2026-03-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 6 |
| 2026-03-06 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 30 |
| 2026-03-05 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 75 |
| 2026-03-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2026-03-03 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 846 |
| 2026-03-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 45 |
| 2026-02-27 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 42 |
| 2026-02-26 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 57 |
| 2026-02-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 60 |
| 2026-02-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 22 |
| 2026-02-23 | 1.160 | 1.160 | 1.050 | 1.150 | 1.150 | 141 |
| 2026-02-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 23 |
| 2026-02-19 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 52 |
| 2026-02-18 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 177 |
| 2026-02-17 | 1.070 | 1.110 | 0.960 | 1.110 | 1.110 | 15,077 |
| 2026-02-16 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 155 |
| 2026-02-13 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 951 |
| 2026-02-12 | 1.200 | 1.250 | 0.970 | 1.060 | 1.060 | 6,607 |
| 2026-02-11 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 879 |
| 2026-02-10 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 379 |
| 2026-02-09 | 1.130 | 1.130 | 1.050 | 1.130 | 1.130 | 26 |
| 2026-02-06 | 1.260 | 1.260 | 1.010 | 1.130 | 1.130 | 2,047 |
| 2026-02-04 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 65 |
| 2026-02-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 80 |
| 2026-02-02 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 2,753 |
| 2026-01-29 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 1,013 |
| 2026-01-28 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 28 |
| 2026-01-27 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 286 |
| 2026-01-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15 |
| 2026-01-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 13 |
| 2026-01-22 | 1.310 | 1.350 | 1.250 | 1.300 | 1.300 | 1,116 |
| 2026-01-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 30 |
| 2026-01-20 | 1.300 | 1.330 | 1.250 | 1.270 | 1.270 | 2,530 |
| 2026-01-19 | 1.270 | 1.360 | 1.270 | 1.300 | 1.300 | 3,774 |
| 2026-01-16 | 1.330 | 1.390 | 1.270 | 1.270 | 1.270 | 1,976 |
| 2026-01-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7 |
| 2026-01-14 | 1.280 | 1.300 | 1.220 | 1.300 | 1.300 | 2,115 |
| 2026-01-13 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 2,372 |
| 2026-01-12 | 1.210 | 1.410 | 1.210 | 1.300 | 1.300 | 931 |
| 2026-01-09 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 73 |
| 2026-01-08 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 16 |
| 2026-01-07 | 1.180 | 1.330 | 1.180 | 1.320 | 1.320 | 401 |
| 2026-01-05 | 1.260 | 1.300 | 1.180 | 1.180 | 1.180 | 1,280 |
| 2026-01-02 | 1.370 | 1.370 | 1.260 | 1.260 | 1.260 | 1,032 |
| 2025-12-30 | 1.280 | 1.290 | 1.230 | 1.280 | 1.280 | 759 |
| 2025-12-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 488 |
| 2025-12-23 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 910 |
| 2025-12-22 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 1,415 |
| 2025-12-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4 |
| 2025-12-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 63 |
| 2025-12-17 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 291 |
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.