4Mobility SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 18 · 1,074 trading daysOlder →

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.