4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 5.500 | 6.000 | 5.320 | 5.740 | 5.740 | 206,326 |
| 2023-09-04 | 5.500 | 5.900 | 5.400 | 5.470 | 5.470 | 180,764 |
| 2023-09-01 | 4.950 | 5.600 | 4.950 | 5.470 | 5.470 | 496,673 |
| 2023-08-31 | 4.910 | 4.970 | 4.900 | 4.910 | 4.910 | 38,868 |
| 2023-08-30 | 4.885 | 5.000 | 4.830 | 4.910 | 4.910 | 73,011 |
| 2023-08-29 | 4.805 | 4.890 | 4.800 | 4.890 | 4.890 | 23,765 |
| 2023-08-28 | 4.920 | 4.920 | 4.785 | 4.880 | 4.880 | 48,165 |
| 2023-08-25 | 4.935 | 4.935 | 4.785 | 4.840 | 4.840 | 39,142 |
| 2023-08-24 | 4.865 | 5.040 | 4.800 | 4.880 | 4.880 | 267,901 |
| 2023-08-23 | 4.835 | 4.850 | 4.725 | 4.850 | 4.850 | 77,958 |
| 2023-08-22 | 4.705 | 4.850 | 4.600 | 4.835 | 4.835 | 90,816 |
| 2023-08-21 | 4.800 | 4.800 | 4.670 | 4.700 | 4.700 | 36,045 |
| 2023-08-18 | 4.860 | 4.885 | 4.725 | 4.800 | 4.800 | 41,393 |
| 2023-08-17 | 4.805 | 4.900 | 4.805 | 4.860 | 4.860 | 41,241 |
| 2023-08-16 | 4.880 | 4.970 | 4.700 | 4.780 | 4.780 | 199,777 |
| 2023-08-14 | 4.600 | 4.980 | 4.600 | 4.860 | 4.860 | 568,693 |
| 2023-08-11 | 4.320 | 4.320 | 4.250 | 4.300 | 4.300 | 18,526 |
| 2023-08-10 | 4.250 | 4.330 | 4.250 | 4.320 | 4.320 | 22,229 |
| 2023-08-09 | 4.300 | 4.350 | 4.245 | 4.260 | 4.260 | 16,406 |
| 2023-08-08 | 4.300 | 4.345 | 4.255 | 4.300 | 4.300 | 16,000 |
| 2023-08-07 | 4.350 | 4.400 | 4.260 | 4.300 | 4.300 | 42,026 |
| 2023-08-04 | 4.410 | 4.410 | 4.330 | 4.385 | 4.385 | 13,833 |
| 2023-08-03 | 4.260 | 4.410 | 4.260 | 4.410 | 4.410 | 59,417 |
| 2023-08-02 | 4.300 | 4.380 | 4.245 | 4.265 | 4.265 | 24,298 |
| 2023-08-01 | 4.355 | 4.400 | 4.185 | 4.380 | 4.380 | 85,219 |
| 2023-07-31 | 4.450 | 4.450 | 4.330 | 4.360 | 4.360 | 30,105 |
| 2023-07-28 | 4.420 | 4.475 | 4.350 | 4.455 | 4.455 | 45,022 |
| 2023-07-27 | 4.455 | 4.465 | 4.390 | 4.420 | 4.420 | 28,276 |
| 2023-07-26 | 4.400 | 4.460 | 4.380 | 4.450 | 4.450 | 75,036 |
| 2023-07-25 | 4.390 | 4.400 | 4.310 | 4.370 | 4.370 | 71,938 |
| 2023-07-24 | 4.365 | 4.385 | 4.315 | 4.365 | 4.365 | 28,658 |
| 2023-07-21 | 4.150 | 4.380 | 4.145 | 4.365 | 4.365 | 54,684 |
| 2023-07-20 | 4.175 | 4.200 | 4.110 | 4.200 | 4.200 | 40,655 |
| 2023-07-19 | 4.285 | 4.285 | 4.115 | 4.180 | 4.180 | 50,564 |
| 2023-07-18 | 4.290 | 4.340 | 4.235 | 4.250 | 4.250 | 29,995 |
| 2023-07-17 | 4.315 | 4.370 | 4.290 | 4.320 | 4.320 | 81,250 |
| 2023-07-14 | 4.190 | 4.320 | 4.095 | 4.295 | 4.295 | 275,158 |
| 2023-07-13 | 4.165 | 4.200 | 4.090 | 4.150 | 4.150 | 57,852 |
| 2023-07-12 | 4.135 | 4.200 | 4.060 | 4.165 | 4.165 | 68,578 |
| 2023-07-11 | 3.990 | 4.200 | 3.990 | 4.140 | 4.140 | 206,975 |
| 2023-07-10 | 3.785 | 4.000 | 3.735 | 3.990 | 3.990 | 82,318 |
| 2023-07-07 | 3.760 | 3.760 | 3.705 | 3.760 | 3.760 | 6,126 |
| 2023-07-06 | 3.710 | 3.800 | 3.700 | 3.790 | 3.790 | 21,981 |
| 2023-07-05 | 3.850 | 3.850 | 3.705 | 3.790 | 3.790 | 24,267 |
| 2023-07-04 | 3.830 | 3.860 | 3.700 | 3.760 | 3.760 | 13,186 |
| 2023-07-03 | 3.750 | 3.870 | 3.650 | 3.820 | 3.820 | 57,788 |
| 2023-06-30 | 3.810 | 3.950 | 3.605 | 3.750 | 3.750 | 197,435 |
| 2023-06-29 | 3.520 | 3.890 | 3.450 | 3.785 | 3.785 | 348,471 |
| 2023-06-28 | 3.300 | 3.560 | 3.300 | 3.470 | 3.470 | 239,251 |
| 2023-06-27 | 3.235 | 3.330 | 3.225 | 3.300 | 3.300 | 32,379 |
| 2023-06-26 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 70,425 |
| 2023-06-23 | 3.250 | 3.295 | 3.220 | 3.250 | 3.250 | 22,832 |
| 2023-06-22 | 3.220 | 3.285 | 3.210 | 3.285 | 3.285 | 18,093 |
| 2023-06-21 | 3.250 | 3.295 | 3.220 | 3.260 | 3.260 | 11,652 |
| 2023-06-20 | 3.280 | 3.285 | 3.220 | 3.280 | 3.280 | 19,659 |
| 2023-06-19 | 3.265 | 3.320 | 3.215 | 3.280 | 3.280 | 43,551 |
| 2023-06-16 | 3.160 | 3.390 | 3.150 | 3.295 | 3.295 | 76,826 |
| 2023-06-15 | 3.105 | 3.245 | 3.100 | 3.200 | 3.200 | 45,205 |
| 2023-06-14 | 3.230 | 3.230 | 3.100 | 3.130 | 3.130 | 45,558 |
| 2023-06-13 | 3.335 | 3.365 | 3.040 | 3.235 | 3.235 | 62,294 |
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.