4Mobility SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 83 |
| 2024-08-08 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 13 |
| 2024-08-07 | 2.200 | 2.580 | 2.200 | 2.580 | 2.580 | 2,111 |
| 2024-08-06 | 2.340 | 2.340 | 2.200 | 2.200 | 2.200 | 100 |
| 2024-08-05 | 2.300 | 2.300 | 2.000 | 2.300 | 2.300 | 550 |
| 2024-08-02 | 2.440 | 2.500 | 2.360 | 2.360 | 2.360 | 1,700 |
| 2024-08-01 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 35 |
| 2024-07-25 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 5 |
| 2024-07-24 | 2.340 | 2.360 | 2.340 | 2.360 | 2.360 | 90 |
| 2024-07-22 | 2.320 | 2.340 | 2.320 | 2.340 | 2.340 | 1,069 |
| 2024-07-19 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 519 |
| 2024-07-18 | 2.260 | 2.300 | 2.260 | 2.300 | 2.300 | 300 |
| 2024-07-17 | 2.280 | 2.300 | 2.160 | 2.160 | 2.160 | 200 |
| 2024-07-15 | 2.400 | 2.400 | 2.080 | 2.200 | 2.200 | 1,210 |
| 2024-07-12 | 2.400 | 2.500 | 2.360 | 2.400 | 2.400 | 1,487 |
| 2024-07-11 | 2.640 | 2.640 | 2.400 | 2.400 | 2.400 | 316 |
| 2024-07-10 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 15 |
| 2024-07-09 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 15 |
| 2024-07-08 | 2.540 | 2.700 | 2.540 | 2.700 | 2.700 | 1,220 |
| 2024-07-05 | 2.480 | 2.480 | 2.360 | 2.440 | 2.440 | 940 |
| 2024-07-04 | 3.300 | 3.300 | 2.120 | 2.300 | 2.300 | 17,416 |
| 2024-07-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 80 |
| 2024-07-02 | 3.380 | 3.460 | 3.320 | 3.320 | 3.320 | 2,030 |
| 2024-07-01 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 5,102 |
| 2024-06-28 | 3.000 | 3.200 | 2.960 | 3.200 | 3.200 | 1,009 |
| 2024-06-27 | 3.160 | 3.180 | 2.820 | 3.180 | 3.180 | 880 |
| 2024-06-26 | 2.800 | 3.360 | 2.620 | 3.260 | 3.260 | 4,330 |
| 2024-06-25 | 3.680 | 3.680 | 3.000 | 3.200 | 3.200 | 1,220 |
| 2024-06-24 | 3.100 | 3.700 | 3.000 | 3.680 | 3.680 | 3,769 |
| 2024-06-21 | 2.380 | 3.500 | 2.300 | 3.500 | 3.500 | 17,444 |
| 2024-06-20 | 2.300 | 2.760 | 2.300 | 2.720 | 2.720 | 3,896 |
| 2024-06-19 | 2.340 | 2.340 | 2.220 | 2.340 | 2.340 | 476 |
| 2024-06-18 | 2.060 | 2.340 | 2.060 | 2.340 | 2.340 | 1,529 |
| 2024-06-17 | 2.060 | 2.080 | 2.040 | 2.080 | 2.080 | 560 |
| 2024-06-14 | 2.000 | 2.180 | 2.000 | 2.180 | 2.180 | 883 |
| 2024-06-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2024-06-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 7 |
| 2024-06-11 | 2.080 | 2.120 | 2.080 | 2.120 | 2.120 | 121 |
| 2024-06-07 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 1,095 |
| 2024-06-06 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 55 |
| 2024-06-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 250 |
| 2024-06-03 | 2.080 | 2.140 | 2.000 | 2.000 | 2.000 | 557 |
| 2024-05-31 | 1.760 | 2.080 | 1.760 | 2.080 | 2.080 | 4,900 |
| 2024-05-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 50 |
| 2024-05-22 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 43 |
| 2024-05-21 | 1.640 | 1.720 | 1.640 | 1.720 | 1.720 | 2,115 |
| 2024-05-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10 |
| 2024-05-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 15 |
| 2024-05-16 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 746 |
| 2024-05-14 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 66 |
| 2024-05-13 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 696 |
| 2024-05-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 25 |
| 2024-05-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 40 |
| 2024-05-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 444 |
| 2024-05-07 | 1.450 | 1.660 | 1.450 | 1.550 | 1.550 | 2,185 |
| 2024-05-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 11 |
| 2024-05-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 150 |
| 2024-04-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 15 |
| 2024-04-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2024-04-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 15 |
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.