4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6.230 | 6.360 | 6.080 | 6.120 | 6.120 | 48,980 |
| 2024-05-23 | 6.560 | 6.560 | 6.180 | 6.300 | 6.300 | 101,257 |
| 2024-05-22 | 6.700 | 6.700 | 6.480 | 6.580 | 6.580 | 23,410 |
| 2024-05-21 | 6.800 | 6.800 | 6.600 | 6.650 | 6.650 | 35,674 |
| 2024-05-20 | 6.370 | 6.840 | 6.320 | 6.790 | 6.790 | 98,053 |
| 2024-05-17 | 6.170 | 6.400 | 6.100 | 6.350 | 6.350 | 62,260 |
| 2024-05-16 | 6.070 | 6.290 | 5.970 | 6.150 | 6.150 | 245,793 |
| 2024-05-15 | 6.500 | 6.600 | 6.250 | 6.300 | 6.300 | 102,349 |
| 2024-05-14 | 6.570 | 6.740 | 6.450 | 6.500 | 6.500 | 62,689 |
| 2024-05-13 | 6.770 | 6.860 | 6.040 | 6.570 | 6.570 | 94,670 |
| 2024-05-10 | 6.800 | 6.850 | 6.740 | 6.780 | 6.780 | 46,781 |
| 2024-05-09 | 6.960 | 6.960 | 6.790 | 6.810 | 6.810 | 53,334 |
| 2024-05-08 | 6.860 | 6.980 | 6.780 | 6.860 | 6.860 | 29,024 |
| 2024-05-07 | 6.820 | 6.890 | 6.660 | 6.760 | 6.760 | 42,799 |
| 2024-05-06 | 6.910 | 6.920 | 6.800 | 6.830 | 6.830 | 27,027 |
| 2024-05-02 | 6.870 | 6.950 | 6.730 | 6.920 | 6.920 | 20,378 |
| 2024-04-30 | 6.800 | 6.900 | 6.700 | 6.870 | 6.870 | 35,187 |
| 2024-04-29 | 6.580 | 6.880 | 6.520 | 6.770 | 6.770 | 65,069 |
| 2024-04-26 | 6.660 | 6.660 | 6.500 | 6.600 | 6.600 | 38,263 |
| 2024-04-25 | 6.520 | 6.690 | 6.520 | 6.600 | 6.600 | 53,682 |
| 2024-04-24 | 6.890 | 6.890 | 6.500 | 6.500 | 6.500 | 202,898 |
| 2024-04-23 | 6.990 | 6.990 | 6.790 | 6.830 | 6.830 | 75,328 |
| 2024-04-22 | 6.820 | 7.050 | 6.820 | 6.990 | 6.990 | 68,574 |
| 2024-04-19 | 6.830 | 6.840 | 6.730 | 6.820 | 6.820 | 19,755 |
| 2024-04-18 | 6.680 | 6.820 | 6.620 | 6.790 | 6.790 | 14,687 |
| 2024-04-17 | 6.890 | 6.890 | 6.730 | 6.760 | 6.760 | 14,971 |
| 2024-04-16 | 6.800 | 6.960 | 6.710 | 6.780 | 6.780 | 16,586 |
| 2024-04-15 | 7.080 | 7.080 | 6.810 | 6.880 | 6.880 | 55,493 |
| 2024-04-12 | 6.930 | 7.180 | 6.930 | 7.080 | 7.080 | 19,938 |
| 2024-04-11 | 7.120 | 7.240 | 6.900 | 7.020 | 7.020 | 47,845 |
| 2024-04-10 | 7.200 | 7.260 | 7.120 | 7.120 | 7.120 | 43,045 |
| 2024-04-09 | 7.180 | 7.250 | 7.120 | 7.220 | 7.220 | 34,602 |
| 2024-04-08 | 7.200 | 7.200 | 7.110 | 7.190 | 7.190 | 18,602 |
| 2024-04-05 | 7.230 | 7.300 | 7.060 | 7.200 | 7.200 | 67,839 |
| 2024-04-04 | 7.300 | 7.400 | 7.120 | 7.180 | 7.180 | 70,129 |
| 2024-04-03 | 7.480 | 7.480 | 7.280 | 7.340 | 7.340 | 56,202 |
| 2024-04-02 | 7.440 | 7.490 | 7.310 | 7.430 | 7.430 | 71,538 |
| 2024-03-28 | 7.450 | 7.540 | 7.400 | 7.480 | 7.480 | 57,753 |
| 2024-03-27 | 7.330 | 7.550 | 7.330 | 7.430 | 7.430 | 66,362 |
| 2024-03-26 | 7.480 | 7.480 | 7.250 | 7.480 | 7.480 | 71,677 |
| 2024-03-25 | 7.550 | 7.700 | 7.250 | 7.400 | 7.400 | 135,278 |
| 2024-03-22 | 7.000 | 7.500 | 6.950 | 7.390 | 7.390 | 240,302 |
| 2024-03-21 | 6.410 | 6.910 | 6.410 | 6.890 | 6.890 | 141,319 |
| 2024-03-20 | 6.520 | 6.800 | 6.450 | 6.460 | 6.460 | 75,220 |
| 2024-03-19 | 6.340 | 6.700 | 6.320 | 6.530 | 6.530 | 112,547 |
| 2024-03-18 | 6.700 | 6.700 | 6.310 | 6.340 | 6.340 | 272,848 |
| 2024-03-15 | 6.900 | 6.990 | 6.610 | 6.700 | 6.700 | 210,210 |
| 2024-03-14 | 6.870 | 7.000 | 6.790 | 6.870 | 6.870 | 77,652 |
| 2024-03-13 | 7.080 | 7.080 | 6.870 | 6.870 | 6.870 | 60,498 |
| 2024-03-12 | 7.090 | 7.150 | 7.000 | 7.000 | 7.000 | 52,847 |
| 2024-03-11 | 7.090 | 7.180 | 7.000 | 7.090 | 7.090 | 40,475 |
| 2024-03-08 | 6.950 | 7.100 | 6.950 | 7.030 | 7.030 | 44,679 |
| 2024-03-07 | 7.000 | 7.140 | 6.850 | 6.950 | 6.950 | 38,719 |
| 2024-03-06 | 7.200 | 7.230 | 6.980 | 7.000 | 7.000 | 87,732 |
| 2024-03-05 | 6.760 | 7.440 | 6.710 | 7.050 | 7.050 | 278,073 |
| 2024-03-04 | 6.790 | 6.930 | 6.650 | 6.720 | 6.720 | 56,674 |
| 2024-03-01 | 6.900 | 6.900 | 6.660 | 6.790 | 6.790 | 164,072 |
| 2024-02-29 | 7.040 | 7.060 | 6.780 | 6.950 | 6.950 | 64,161 |
| 2024-02-28 | 7.280 | 7.280 | 6.910 | 7.040 | 7.040 | 71,067 |
| 2024-02-27 | 7.110 | 7.300 | 7.040 | 7.280 | 7.280 | 37,003 |
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.