4Mass SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	6.070	6.070	5.760	5.830	5.830	242,653
2023-11-28	6.000	6.090	5.990	5.990	5.990	50,328
2023-11-27	5.930	6.040	5.870	5.920	5.920	38,743
2023-11-24	5.920	5.980	5.860	5.900	5.900	113,087
2023-11-23	6.040	6.040	5.900	5.980	5.980	49,913
2023-11-22	5.980	6.050	5.750	6.040	6.040	104,065
2023-11-21	6.130	6.130	5.820	6.030	6.030	99,955
2023-11-20	6.260	6.300	6.080	6.140	6.140	40,072
2023-11-17	6.240	6.270	6.110	6.260	6.260	31,109
2023-11-16	6.030	6.320	6.020	6.230	6.230	76,987
2023-11-15	6.300	6.300	6.020	6.100	6.100	100,485
2023-11-14	6.900	6.970	5.980	6.090	6.090	448,589
2023-11-13	6.640	6.960	6.630	6.900	6.900	80,453
2023-11-10	6.980	6.980	6.760	6.800	6.800	66,556
2023-11-09	6.650	6.980	6.620	6.970	6.970	129,878
2023-11-08	6.570	6.800	6.430	6.680	6.680	64,048
2023-11-07	6.580	6.650	6.430	6.500	6.500	71,444
2023-11-06	6.510	6.690	6.450	6.580	6.580	33,983
2023-11-03	6.290	6.600	6.180	6.430	6.430	110,772
2023-11-02	5.840	6.290	5.840	6.290	6.290	107,626
2023-10-31	5.910	6.050	5.820	5.820	5.820	89,601
2023-10-30	5.830	5.940	5.720	5.910	5.910	33,818
2023-10-27	5.740	5.870	5.700	5.830	5.830	29,888
2023-10-26	5.760	5.790	5.690	5.770	5.770	28,077
2023-10-25	5.730	5.950	5.730	5.800	5.800	26,480
2023-10-24	5.810	5.830	5.700	5.740	5.740	45,727
2023-10-23	6.020	6.020	5.800	5.900	5.900	44,016
2023-10-20	6.060	6.080	5.920	6.000	6.000	11,488
2023-10-19	5.990	6.080	5.820	6.040	6.040	54,517
2023-10-18	6.010	6.140	5.920	5.990	5.990	18,352
2023-10-17	5.550	6.190	5.550	5.980	5.980	189,763
2023-10-16	5.790	5.990	5.140	5.550	5.550	143,839
2023-10-13	5.800	5.890	5.620	5.790	5.790	75,610
2023-10-12	6.060	6.100	5.720	5.800	5.800	98,045
2023-10-11	6.000	6.100	5.870	6.060	6.060	51,412
2023-10-10	6.470	6.470	5.820	5.930	5.930	197,107
2023-10-09	6.710	6.710	6.100	6.400	6.400	232,818
2023-10-06	6.610	6.890	6.300	6.710	6.710	193,405
2023-10-05	6.720	7.000	6.220	6.760	6.760	539,672
2023-10-04	5.390	6.090	5.340	5.990	5.990	126,347
2023-10-03	5.330	5.490	5.270	5.430	5.430	36,889
2023-10-02	5.600	5.770	5.220	5.330	5.330	98,701
2023-09-29	5.650	5.680	5.450	5.600	5.600	68,710
2023-09-28	5.610	5.800	5.440	5.550	5.550	84,136
2023-09-27	5.620	6.200	5.600	5.730	5.730	177,928
2023-09-26	5.300	5.890	4.750	5.710	5.710	566,119
2023-09-25	6.400	6.440	5.060	5.240	5.240	835,975
2023-09-22	6.790	6.960	6.140	6.440	6.440	278,910
2023-09-21	6.980	7.060	6.700	6.820	6.820	101,768
2023-09-20	6.850	7.100	6.700	6.860	6.860	83,627
2023-09-19	7.000	7.000	6.720	6.890	6.890	59,610
2023-09-18	6.460	7.100	6.320	7.070	7.070	299,328
2023-09-15	6.350	6.480	6.200	6.480	6.480	66,724
2023-09-14	6.320	6.350	6.100	6.350	6.350	59,040
2023-09-13	6.300	6.380	6.160	6.320	6.320	55,182
2023-09-12	6.100	6.300	6.060	6.300	6.300	74,383
2023-09-11	6.120	6.180	6.020	6.110	6.110	41,248
2023-09-08	6.200	6.390	5.850	6.120	6.120	186,694
2023-09-07	5.850	6.210	5.820	6.170	6.170	347,940
2023-09-06	5.740	5.890	5.540	5.850	5.850	100,540

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.