4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 1.930 | 1.990 | 1.850 | 1.850 | 1.850 | 865 |
| 2025-06-23 | 2.040 | 2.160 | 1.930 | 1.930 | 1.930 | 2,915 |
| 2025-06-20 | 1.850 | 2.040 | 1.850 | 2.040 | 2.040 | 2,872 |
| 2025-06-18 | 1.930 | 1.940 | 1.840 | 1.940 | 1.940 | 99 |
| 2025-06-17 | 1.920 | 1.950 | 1.800 | 1.950 | 1.950 | 1,120 |
| 2025-06-16 | 1.810 | 1.930 | 1.810 | 1.920 | 1.920 | 1,214 |
| 2025-06-13 | 1.850 | 1.890 | 1.780 | 1.890 | 1.890 | 734 |
| 2025-06-12 | 1.810 | 2.100 | 1.770 | 1.890 | 1.890 | 2,329 |
| 2025-06-11 | 1.850 | 1.930 | 1.740 | 1.930 | 1.930 | 1,996 |
| 2025-06-10 | 1.880 | 1.950 | 1.750 | 1.890 | 1.890 | 800 |
| 2025-06-09 | 1.900 | 2.000 | 1.600 | 1.880 | 1.880 | 4,114 |
| 2025-06-06 | 2.480 | 2.480 | 2.000 | 2.000 | 2.000 | 10,404 |
| 2025-06-05 | 1.890 | 2.500 | 1.890 | 2.280 | 2.280 | 18,281 |
| 2025-06-04 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 205 |
| 2025-06-03 | 1.590 | 1.660 | 1.590 | 1.660 | 1.660 | 45 |
| 2025-06-02 | 1.730 | 1.730 | 1.590 | 1.590 | 1.590 | 287 |
| 2025-05-30 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 610 |
| 2025-05-29 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 28 |
| 2025-05-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6 |
| 2025-05-26 | 1.800 | 1.800 | 1.680 | 1.680 | 1.680 | 975 |
| 2025-05-23 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 154 |
| 2025-05-22 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 35 |
| 2025-05-21 | 1.800 | 1.850 | 1.780 | 1.800 | 1.800 | 4,148 |
| 2025-05-20 | 1.570 | 1.800 | 1.570 | 1.790 | 1.790 | 1,345 |
| 2025-05-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 7 |
| 2025-05-16 | 1.570 | 1.690 | 1.570 | 1.690 | 1.690 | 972 |
| 2025-05-15 | 1.740 | 1.740 | 1.610 | 1.700 | 1.700 | 1,214 |
| 2025-05-14 | 1.910 | 1.920 | 1.530 | 1.740 | 1.740 | 4,859 |
| 2025-05-13 | 1.910 | 1.910 | 1.760 | 1.760 | 1.760 | 2,509 |
| 2025-05-12 | 1.810 | 1.910 | 1.810 | 1.910 | 1.910 | 1,874 |
| 2025-05-09 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 220 |
| 2025-05-08 | 1.760 | 1.890 | 1.750 | 1.780 | 1.780 | 3,767 |
| 2025-05-07 | 1.750 | 1.770 | 1.700 | 1.740 | 1.740 | 3,400 |
| 2025-05-06 | 1.740 | 1.740 | 1.690 | 1.740 | 1.740 | 223 |
| 2025-05-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 264 |
| 2025-05-02 | 1.800 | 1.800 | 1.690 | 1.690 | 1.690 | 110 |
| 2025-04-30 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 120 |
| 2025-04-29 | 1.770 | 1.790 | 1.700 | 1.780 | 1.780 | 5,493 |
| 2025-04-28 | 1.820 | 1.820 | 1.500 | 1.690 | 1.690 | 3,063 |
| 2025-04-25 | 2.060 | 2.200 | 1.820 | 1.820 | 1.820 | 1,421 |
| 2025-04-24 | 2.000 | 2.160 | 1.900 | 1.900 | 1.900 | 1,153 |
| 2025-04-23 | 2.700 | 2.700 | 2.000 | 2.000 | 2.000 | 2,139 |
| 2025-04-22 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 1,070 |
| 2025-04-17 | 2.780 | 2.780 | 2.500 | 2.500 | 2.500 | 365 |
| 2025-04-16 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 5 |
| 2025-04-15 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 38 |
| 2025-04-14 | 2.880 | 2.880 | 2.640 | 2.640 | 2.640 | 535 |
| 2025-04-11 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2025-04-09 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 10 |
| 2025-04-07 | 2.700 | 2.840 | 2.000 | 2.840 | 2.840 | 1,138 |
| 2025-04-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 269 |
| 2025-04-02 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 41 |
| 2025-04-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10 |
| 2025-03-31 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 7 |
| 2025-03-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 600 |
| 2025-03-25 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 22 |
| 2025-03-24 | 2.700 | 3.000 | 2.700 | 2.940 | 2.940 | 108 |
| 2025-03-21 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 16 |
| 2025-03-20 | 3.000 | 3.000 | 2.400 | 2.800 | 2.800 | 7,875 |
| 2025-03-19 | 3.300 | 3.300 | 2.800 | 3.200 | 3.200 | 677 |
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.