4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 155 |
| 2025-12-15 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 809 |
| 2025-12-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 15 |
| 2025-12-11 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 35 |
| 2025-12-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 25 |
| 2025-12-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 105 |
| 2025-12-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 80 |
| 2025-12-05 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 38 |
| 2025-12-04 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 40 |
| 2025-12-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 15 |
| 2025-12-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 15 |
| 2025-12-01 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 930 |
| 2025-11-28 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 212 |
| 2025-11-27 | 1.380 | 1.380 | 1.250 | 1.270 | 1.270 | 286 |
| 2025-11-26 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 19 |
| 2025-11-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 75 |
| 2025-11-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 20 |
| 2025-11-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 36 |
| 2025-11-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,384 |
| 2025-11-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2025-11-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2025-11-13 | 1.370 | 1.370 | 1.290 | 1.290 | 1.290 | 3,320 |
| 2025-11-12 | 1.310 | 1.370 | 1.300 | 1.370 | 1.370 | 429 |
| 2025-11-10 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 39 |
| 2025-11-07 | 1.440 | 1.440 | 1.300 | 1.310 | 1.310 | 4,545 |
| 2025-11-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 50 |
| 2025-11-05 | 1.440 | 1.440 | 1.300 | 1.300 | 1.300 | 124 |
| 2025-11-04 | 1.330 | 1.450 | 1.300 | 1.300 | 1.300 | 2,040 |
| 2025-11-03 | 1.250 | 1.340 | 1.250 | 1.330 | 1.330 | 754 |
| 2025-10-31 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 33 |
| 2025-10-30 | 1.260 | 1.300 | 1.230 | 1.300 | 1.300 | 1,603 |
| 2025-10-29 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 726 |
| 2025-10-28 | 1.360 | 1.360 | 1.230 | 1.330 | 1.330 | 848 |
| 2025-10-27 | 1.260 | 1.360 | 1.230 | 1.360 | 1.360 | 1,163 |
| 2025-10-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 20 |
| 2025-10-23 | 1.310 | 1.390 | 1.280 | 1.340 | 1.340 | 2,657 |
| 2025-10-22 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 1,577 |
| 2025-10-21 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 2,763 |
| 2025-10-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 868 |
| 2025-10-17 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 1,759 |
| 2025-10-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 14 |
| 2025-10-15 | 1.250 | 1.330 | 1.230 | 1.320 | 1.320 | 496 |
| 2025-10-14 | 1.340 | 1.340 | 1.260 | 1.330 | 1.330 | 4,944 |
| 2025-10-13 | 1.440 | 1.580 | 1.340 | 1.340 | 1.340 | 10,006 |
| 2025-10-10 | 1.420 | 1.450 | 1.350 | 1.350 | 1.350 | 3,025 |
| 2025-10-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,700 |
| 2025-10-08 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 40 |
| 2025-10-07 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 2,240 |
| 2025-10-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 34 |
| 2025-10-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 45 |
| 2025-10-02 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 3,159 |
| 2025-10-01 | 1.430 | 1.430 | 1.320 | 1.320 | 1.320 | 2,090 |
| 2025-09-30 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 466 |
| 2025-09-29 | 1.350 | 1.420 | 1.240 | 1.410 | 1.410 | 925 |
| 2025-09-26 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 1,444 |
| 2025-09-25 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 175 |
| 2025-09-24 | 1.420 | 1.420 | 1.300 | 1.420 | 1.420 | 2,023 |
| 2025-09-23 | 1.350 | 1.420 | 1.320 | 1.420 | 1.420 | 903 |
| 2025-09-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 25 |
| 2025-09-19 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 11,416 |
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.