4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 844 |
| 2025-09-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15 |
| 2025-09-16 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 593 |
| 2025-09-15 | 1.350 | 1.410 | 1.350 | 1.360 | 1.360 | 75 |
| 2025-09-12 | 1.440 | 1.440 | 1.350 | 1.380 | 1.380 | 614 |
| 2025-09-11 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 468 |
| 2025-09-09 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 49 |
| 2025-09-08 | 1.360 | 1.440 | 1.360 | 1.400 | 1.400 | 175 |
| 2025-09-05 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 1,485 |
| 2025-09-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 15 |
| 2025-09-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 24 |
| 2025-09-02 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 140 |
| 2025-09-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 129 |
| 2025-08-29 | 1.490 | 1.490 | 1.360 | 1.400 | 1.400 | 3,420 |
| 2025-08-28 | 1.400 | 1.490 | 1.370 | 1.490 | 1.490 | 950 |
| 2025-08-27 | 1.460 | 1.500 | 1.400 | 1.400 | 1.400 | 105 |
| 2025-08-26 | 1.420 | 1.460 | 1.370 | 1.460 | 1.460 | 1,427 |
| 2025-08-25 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 63 |
| 2025-08-22 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 1,234 |
| 2025-08-21 | 1.500 | 1.570 | 1.430 | 1.430 | 1.430 | 1,686 |
| 2025-08-20 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 110 |
| 2025-08-19 | 1.550 | 1.550 | 1.440 | 1.490 | 1.490 | 1,391 |
| 2025-08-18 | 1.550 | 1.600 | 1.450 | 1.560 | 1.560 | 3,540 |
| 2025-08-14 | 1.410 | 1.540 | 1.410 | 1.540 | 1.540 | 268 |
| 2025-08-13 | 1.460 | 1.500 | 1.350 | 1.490 | 1.490 | 8,520 |
| 2025-08-12 | 1.280 | 1.480 | 1.280 | 1.480 | 1.480 | 5,532 |
| 2025-08-11 | 1.220 | 1.460 | 1.220 | 1.250 | 1.250 | 2,002 |
| 2025-08-08 | 1.250 | 1.300 | 1.200 | 1.220 | 1.220 | 2,203 |
| 2025-08-07 | 1.230 | 1.300 | 1.210 | 1.210 | 1.210 | 682 |
| 2025-08-06 | 1.350 | 1.350 | 1.230 | 1.230 | 1.230 | 449 |
| 2025-08-05 | 1.270 | 1.380 | 1.270 | 1.270 | 1.270 | 1,509 |
| 2025-08-04 | 1.200 | 1.270 | 1.170 | 1.270 | 1.270 | 1,450 |
| 2025-08-01 | 1.170 | 1.240 | 1.170 | 1.200 | 1.200 | 4,399 |
| 2025-07-31 | 1.280 | 1.300 | 1.170 | 1.170 | 1.170 | 8,731 |
| 2025-07-30 | 1.360 | 1.360 | 1.200 | 1.250 | 1.250 | 6,159 |
| 2025-07-29 | 1.390 | 1.400 | 1.310 | 1.310 | 1.310 | 581 |
| 2025-07-28 | 1.390 | 1.390 | 1.290 | 1.310 | 1.310 | 1,289 |
| 2025-07-25 | 1.400 | 1.400 | 1.300 | 1.380 | 1.380 | 4,626 |
| 2025-07-24 | 1.470 | 1.470 | 1.260 | 1.400 | 1.400 | 3,217 |
| 2025-07-23 | 1.380 | 1.550 | 1.380 | 1.380 | 1.380 | 14,268 |
| 2025-07-22 | 1.540 | 1.540 | 1.380 | 1.380 | 1.380 | 2,273 |
| 2025-07-21 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 3,931 |
| 2025-07-18 | 1.430 | 1.460 | 1.350 | 1.400 | 1.400 | 1,639 |
| 2025-07-17 | 1.480 | 1.500 | 1.360 | 1.390 | 1.390 | 3,008 |
| 2025-07-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 40 |
| 2025-07-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10 |
| 2025-07-14 | 1.650 | 1.650 | 1.500 | 1.570 | 1.570 | 4,808 |
| 2025-07-11 | 1.710 | 1.710 | 1.630 | 1.660 | 1.660 | 1,061 |
| 2025-07-10 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 1,113 |
| 2025-07-09 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 422 |
| 2025-07-08 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 140 |
| 2025-07-07 | 1.700 | 1.700 | 1.580 | 1.700 | 1.700 | 205 |
| 2025-07-04 | 1.630 | 1.700 | 1.610 | 1.700 | 1.700 | 220 |
| 2025-07-03 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 72 |
| 2025-07-02 | 1.700 | 1.760 | 1.600 | 1.700 | 1.700 | 1,698 |
| 2025-07-01 | 1.800 | 1.830 | 1.700 | 1.700 | 1.700 | 740 |
| 2025-06-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,310 |
| 2025-06-27 | 1.650 | 1.800 | 1.650 | 1.780 | 1.780 | 3,019 |
| 2025-06-26 | 1.790 | 1.790 | 1.500 | 1.640 | 1.640 | 4,151 |
| 2025-06-25 | 1.900 | 1.900 | 1.700 | 1.700 | 1.700 | 914 |
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.