4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.190 | 6.250 | 6.000 | 6.200 | 6.200 | 38,085 |
| 2024-08-19 | 6.360 | 6.430 | 6.130 | 6.300 | 6.300 | 52,417 |
| 2024-08-16 | 6.200 | 6.650 | 6.200 | 6.380 | 6.380 | 64,456 |
| 2024-08-14 | 6.650 | 6.650 | 6.160 | 6.330 | 6.330 | 105,327 |
| 2024-08-13 | 6.530 | 6.690 | 6.480 | 6.500 | 6.500 | 52,338 |
| 2024-08-12 | 6.610 | 6.700 | 6.490 | 6.540 | 6.540 | 29,933 |
| 2024-08-09 | 6.710 | 6.860 | 6.540 | 6.670 | 6.670 | 34,539 |
| 2024-08-08 | 6.280 | 6.720 | 6.280 | 6.710 | 6.710 | 52,058 |
| 2024-08-07 | 6.260 | 6.370 | 6.260 | 6.350 | 6.350 | 20,485 |
| 2024-08-06 | 6.200 | 6.350 | 6.170 | 6.220 | 6.220 | 53,682 |
| 2024-08-05 | 6.160 | 6.200 | 5.910 | 6.180 | 6.180 | 129,364 |
| 2024-08-02 | 6.280 | 6.390 | 6.220 | 6.240 | 6.240 | 46,835 |
| 2024-08-01 | 6.390 | 6.480 | 6.300 | 6.360 | 6.360 | 49,251 |
| 2024-07-31 | 6.260 | 6.490 | 6.210 | 6.340 | 6.340 | 75,856 |
| 2024-07-30 | 6.280 | 6.450 | 6.210 | 6.240 | 6.240 | 71,080 |
| 2024-07-29 | 6.400 | 6.490 | 6.260 | 6.260 | 6.260 | 17,149 |
| 2024-07-26 | 6.080 | 6.430 | 6.010 | 6.400 | 6.400 | 71,799 |
| 2024-07-25 | 6.010 | 6.170 | 5.910 | 6.080 | 6.080 | 80,445 |
| 2024-07-24 | 6.020 | 6.190 | 6.020 | 6.020 | 6.020 | 28,606 |
| 2024-07-23 | 6.050 | 6.150 | 6.050 | 6.080 | 6.080 | 24,064 |
| 2024-07-22 | 6.090 | 6.090 | 5.960 | 6.030 | 6.030 | 25,343 |
| 2024-07-19 | 6.060 | 6.130 | 5.920 | 6.090 | 6.090 | 34,726 |
| 2024-07-18 | 6.120 | 6.200 | 5.980 | 6.000 | 6.000 | 136,950 |
| 2024-07-17 | 6.040 | 6.120 | 5.940 | 6.110 | 6.110 | 111,101 |
| 2024-07-16 | 6.400 | 6.410 | 5.940 | 5.990 | 5.990 | 255,671 |
| 2024-07-15 | 6.300 | 6.400 | 6.230 | 6.400 | 6.400 | 77,351 |
| 2024-07-12 | 5.830 | 6.250 | 5.770 | 6.230 | 6.230 | 237,286 |
| 2024-07-11 | 5.840 | 5.880 | 5.750 | 5.810 | 5.810 | 105,927 |
| 2024-07-10 | 5.760 | 5.960 | 5.720 | 5.850 | 5.850 | 52,079 |
| 2024-07-09 | 5.750 | 5.790 | 5.700 | 5.760 | 5.760 | 43,527 |
| 2024-07-08 | 5.780 | 5.870 | 5.700 | 5.750 | 5.750 | 49,642 |
| 2024-07-05 | 5.690 | 5.840 | 5.660 | 5.780 | 5.780 | 46,799 |
| 2024-07-04 | 5.920 | 6.000 | 5.660 | 5.730 | 5.730 | 119,692 |
| 2024-07-03 | 5.500 | 5.910 | 5.490 | 5.880 | 5.880 | 198,856 |
| 2024-07-02 | 5.690 | 5.790 | 5.350 | 5.560 | 5.560 | 134,192 |
| 2024-07-01 | 5.870 | 5.990 | 5.700 | 5.810 | 5.810 | 81,380 |
| 2024-06-28 | 5.820 | 5.920 | 5.750 | 5.870 | 5.870 | 77,413 |
| 2024-06-27 | 5.780 | 5.870 | 5.700 | 5.800 | 5.800 | 17,019 |
| 2024-06-26 | 5.860 | 5.860 | 5.650 | 5.790 | 5.790 | 33,214 |
| 2024-06-25 | 5.870 | 5.870 | 5.670 | 5.840 | 5.840 | 7,969 |
| 2024-06-24 | 5.890 | 5.890 | 5.750 | 5.750 | 5.750 | 11,744 |
| 2024-06-21 | 5.720 | 5.840 | 5.720 | 5.840 | 5.840 | 10,575 |
| 2024-06-20 | 5.700 | 5.710 | 5.630 | 5.690 | 5.690 | 35,941 |
| 2024-06-19 | 5.900 | 5.900 | 5.680 | 5.750 | 5.750 | 35,026 |
| 2024-06-18 | 5.950 | 5.980 | 5.820 | 5.930 | 5.930 | 34,557 |
| 2024-06-17 | 5.900 | 5.950 | 5.570 | 5.950 | 5.950 | 117,199 |
| 2024-06-14 | 5.800 | 5.900 | 5.750 | 5.900 | 5.900 | 14,822 |
| 2024-06-13 | 5.880 | 5.880 | 5.730 | 5.850 | 5.850 | 45,730 |
| 2024-06-12 | 5.900 | 5.960 | 5.680 | 5.730 | 5.730 | 20,911 |
| 2024-06-11 | 5.970 | 6.000 | 5.800 | 5.960 | 5.960 | 10,966 |
| 2024-06-10 | 6.050 | 6.140 | 5.800 | 5.980 | 5.980 | 12,441 |
| 2024-06-07 | 6.100 | 6.110 | 5.960 | 6.020 | 6.020 | 11,573 |
| 2024-06-06 | 6.120 | 6.170 | 6.000 | 6.090 | 6.090 | 10,674 |
| 2024-06-05 | 6.100 | 6.200 | 6.100 | 6.110 | 6.110 | 42,816 |
| 2024-06-04 | 6.110 | 6.210 | 6.110 | 6.170 | 6.170 | 19,956 |
| 2024-06-03 | 6.100 | 6.240 | 6.040 | 6.150 | 6.150 | 21,825 |
| 2024-05-31 | 5.910 | 6.180 | 5.900 | 6.100 | 6.100 | 37,265 |
| 2024-05-29 | 5.650 | 6.120 | 5.650 | 5.910 | 5.910 | 124,172 |
| 2024-05-28 | 5.950 | 5.970 | 5.570 | 5.650 | 5.650 | 267,040 |
| 2024-05-27 | 6.030 | 6.140 | 5.950 | 5.970 | 5.970 | 195,150 |
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.