4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7.340 | 7.360 | 7.080 | 7.110 | 7.110 | 36,636 |
| 2024-02-23 | 7.050 | 7.390 | 7.010 | 7.360 | 7.360 | 83,994 |
| 2024-02-22 | 7.150 | 7.150 | 6.800 | 7.030 | 7.030 | 161,514 |
| 2024-02-21 | 7.320 | 7.530 | 7.100 | 7.100 | 7.100 | 73,042 |
| 2024-02-20 | 7.300 | 7.400 | 7.160 | 7.350 | 7.350 | 21,962 |
| 2024-02-19 | 7.800 | 7.800 | 7.200 | 7.400 | 7.400 | 133,740 |
| 2024-02-16 | 7.500 | 7.800 | 7.450 | 7.800 | 7.800 | 150,355 |
| 2024-02-15 | 7.980 | 7.980 | 6.940 | 7.420 | 7.420 | 358,541 |
| 2024-02-14 | 7.980 | 8.190 | 7.240 | 7.850 | 7.850 | 119,367 |
| 2024-02-13 | 8.250 | 8.250 | 7.760 | 7.980 | 7.980 | 114,639 |
| 2024-02-12 | 8.400 | 8.440 | 8.120 | 8.280 | 8.280 | 76,426 |
| 2024-02-09 | 8.330 | 8.390 | 8.120 | 8.340 | 8.340 | 252,452 |
| 2024-02-08 | 8.140 | 8.400 | 8.140 | 8.300 | 8.300 | 205,522 |
| 2024-02-07 | 8.080 | 8.200 | 8.080 | 8.140 | 8.140 | 82,981 |
| 2024-02-06 | 7.700 | 8.030 | 7.690 | 8.030 | 8.030 | 139,620 |
| 2024-02-05 | 7.820 | 7.820 | 7.620 | 7.640 | 7.640 | 42,183 |
| 2024-02-02 | 7.880 | 7.880 | 7.480 | 7.820 | 7.820 | 61,660 |
| 2024-02-01 | 7.700 | 7.930 | 7.630 | 7.720 | 7.720 | 26,958 |
| 2024-01-31 | 7.830 | 7.950 | 7.680 | 7.680 | 7.680 | 42,201 |
| 2024-01-30 | 7.890 | 8.040 | 7.610 | 7.860 | 7.860 | 91,243 |
| 2024-01-29 | 7.440 | 7.890 | 7.440 | 7.860 | 7.860 | 231,021 |
| 2024-01-26 | 7.150 | 7.390 | 7.060 | 7.300 | 7.300 | 76,539 |
| 2024-01-25 | 7.180 | 7.180 | 7.050 | 7.120 | 7.120 | 36,002 |
| 2024-01-24 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 11,521 |
| 2024-01-23 | 7.050 | 7.190 | 6.990 | 7.100 | 7.100 | 69,913 |
| 2024-01-22 | 7.150 | 7.180 | 7.010 | 7.050 | 7.050 | 21,251 |
| 2024-01-19 | 7.060 | 7.200 | 7.020 | 7.150 | 7.150 | 32,729 |
| 2024-01-18 | 7.100 | 7.160 | 7.020 | 7.060 | 7.060 | 14,126 |
| 2024-01-17 | 7.140 | 7.210 | 7.020 | 7.120 | 7.120 | 41,618 |
| 2024-01-16 | 7.250 | 7.250 | 7.110 | 7.210 | 7.210 | 35,703 |
| 2024-01-15 | 7.020 | 7.250 | 6.770 | 7.250 | 7.250 | 161,672 |
| 2024-01-12 | 7.150 | 7.330 | 6.960 | 7.060 | 7.060 | 61,905 |
| 2024-01-11 | 7.000 | 7.450 | 7.000 | 7.150 | 7.150 | 158,486 |
| 2024-01-10 | 6.800 | 7.060 | 6.710 | 6.980 | 6.980 | 198,211 |
| 2024-01-09 | 6.400 | 7.000 | 6.330 | 6.820 | 6.820 | 293,353 |
| 2024-01-08 | 6.290 | 6.430 | 6.280 | 6.390 | 6.390 | 52,620 |
| 2024-01-05 | 6.290 | 6.350 | 6.210 | 6.250 | 6.250 | 31,515 |
| 2024-01-04 | 6.290 | 6.350 | 6.210 | 6.230 | 6.230 | 47,435 |
| 2024-01-03 | 6.320 | 6.450 | 6.200 | 6.260 | 6.260 | 84,423 |
| 2024-01-02 | 6.090 | 6.450 | 6.080 | 6.270 | 6.270 | 146,267 |
| 2023-12-29 | 5.780 | 5.880 | 5.770 | 5.870 | 5.870 | 28,830 |
| 2023-12-28 | 5.770 | 5.880 | 5.770 | 5.780 | 5.780 | 29,357 |
| 2023-12-27 | 5.830 | 5.890 | 5.750 | 5.750 | 5.750 | 69,495 |
| 2023-12-22 | 5.900 | 5.900 | 5.750 | 5.820 | 5.820 | 52,675 |
| 2023-12-21 | 5.840 | 5.900 | 5.780 | 5.840 | 5.840 | 77,565 |
| 2023-12-20 | 5.770 | 5.840 | 5.710 | 5.810 | 5.810 | 36,254 |
| 2023-12-19 | 5.830 | 5.830 | 5.650 | 5.730 | 5.730 | 72,932 |
| 2023-12-18 | 5.900 | 5.900 | 5.690 | 5.760 | 5.760 | 75,518 |
| 2023-12-15 | 5.790 | 5.930 | 5.790 | 5.900 | 5.900 | 25,082 |
| 2023-12-14 | 5.760 | 5.850 | 5.760 | 5.790 | 5.790 | 18,392 |
| 2023-12-13 | 5.840 | 5.870 | 5.760 | 5.800 | 5.800 | 37,731 |
| 2023-12-12 | 5.900 | 5.960 | 5.870 | 5.890 | 5.890 | 24,470 |
| 2023-12-11 | 5.900 | 5.990 | 5.900 | 5.900 | 5.900 | 24,900 |
| 2023-12-08 | 6.000 | 6.100 | 5.880 | 5.900 | 5.900 | 50,294 |
| 2023-12-07 | 6.010 | 6.010 | 5.940 | 5.940 | 5.940 | 15,484 |
| 2023-12-06 | 6.090 | 6.090 | 6.010 | 6.020 | 6.020 | 42,262 |
| 2023-12-05 | 6.020 | 6.160 | 5.920 | 6.090 | 6.090 | 51,907 |
| 2023-12-04 | 5.870 | 6.020 | 5.870 | 6.000 | 6.000 | 34,202 |
| 2023-12-01 | 5.780 | 6.070 | 5.750 | 5.900 | 5.900 | 63,043 |
| 2023-11-30 | 5.980 | 5.990 | 5.630 | 5.780 | 5.780 | 58,469 |
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.