4Mass SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	3.380	3.395	3.290	3.335	3.335	29,877
2023-06-09	3.380	3.400	3.335	3.370	3.370	19,938
2023-06-07	3.390	3.450	3.230	3.360	3.360	220,812
2023-06-06	3.360	3.400	3.200	3.200	3.200	84,714
2023-06-05	3.330	3.440	3.320	3.365	3.365	65,938
2023-06-02	3.160	3.450	3.130	3.330	3.330	126,663
2023-06-01	3.035	3.210	3.035	3.180	3.180	62,563
2023-05-31	3.160	3.190	3.020	3.095	3.095	68,658
2023-05-30	3.275	3.275	3.180	3.190	3.190	15,076
2023-05-29	3.300	3.300	3.200	3.275	3.275	50,297
2023-05-26	3.305	3.320	3.250	3.290	3.290	55,725
2023-05-25	3.200	3.300	3.120	3.300	3.300	73,215
2023-05-24	3.280	3.280	3.170	3.200	3.200	39,111
2023-05-23	3.275	3.300	3.185	3.280	3.280	120,741
2023-05-22	3.190	3.370	3.190	3.275	3.275	307,005
2023-05-19	3.135	3.190	3.065	3.190	3.190	115,909
2023-05-18	3.310	3.390	3.070	3.135	3.135	250,308
2023-05-17	2.960	3.390	2.960	3.310	3.310	489,807
2023-05-16	2.950	2.960	2.805	2.940	2.940	79,687
2023-05-15	2.760	3.100	2.760	2.950	2.950	462,211
2023-05-12	2.600	2.710	2.600	2.710	2.710	40,195
2023-05-11	2.590	2.635	2.585	2.620	2.620	12,054
2023-05-10	2.625	2.665	2.590	2.600	2.600	16,662
2023-05-09	2.680	2.680	2.590	2.610	2.610	47,273
2023-05-08	2.650	2.685	2.635	2.680	2.680	15,620
2023-05-05	2.705	2.705	2.635	2.650	2.650	25,409
2023-05-04	2.660	2.710	2.610	2.685	2.685	104,632
2023-05-02	2.540	2.670	2.540	2.665	2.665	50,258
2023-04-28	2.520	2.570	2.500	2.565	2.565	31,768
2023-04-27	2.515	2.560	2.450	2.545	2.545	23,309
2023-04-26	2.520	2.520	2.460	2.505	2.505	22,365
2023-04-25	2.525	2.525	2.460	2.480	2.480	11,919
2023-04-24	2.565	2.590	2.460	2.490	2.490	59,719
2023-04-21	2.580	2.595	2.530	2.565	2.565	23,729
2023-04-20	2.570	2.575	2.530	2.545	2.545	12,749
2023-04-19	2.570	2.590	2.520	2.560	2.560	15,029
2023-04-18	2.610	2.610	2.540	2.580	2.580	25,967
2023-04-17	2.595	2.620	2.550	2.600	2.600	15,544
2023-04-14	2.600	2.640	2.600	2.600	2.600	20,551
2023-04-13	2.530	2.640	2.490	2.590	2.590	63,543
2023-04-12	2.595	2.600	2.525	2.585	2.585	25,251
2023-04-11	2.550	2.590	2.510	2.590	2.590	39,710
2023-04-06	2.430	2.620	2.430	2.600	2.600	81,856
2023-04-05	2.400	2.465	2.350	2.465	2.465	20,425
2023-04-04	2.395	2.400	2.330	2.380	2.380	20,410
2023-04-03	2.380	2.420	2.365	2.400	2.400	12,344
2023-03-31	2.400	2.440	2.370	2.420	2.420	15,562
2023-03-30	2.360	2.440	2.330	2.400	2.400	57,666
2023-03-29	2.360	2.450	2.360	2.375	2.375	10,774
2023-03-28	2.390	2.470	2.320	2.360	2.360	49,535
2023-03-27	2.465	2.515	2.390	2.400	2.400	40,700
2023-03-24	2.520	2.520	2.420	2.465	2.465	18,655
2023-03-23	2.515	2.520	2.435	2.520	2.520	31,013
2023-03-22	2.500	2.520	2.450	2.515	2.515	35,412
2023-03-21	2.490	2.515	2.430	2.500	2.500	33,594
2023-03-20	2.475	2.540	2.390	2.470	2.470	19,375
2023-03-17	2.500	2.500	2.440	2.485	2.485	15,565
2023-03-16	2.400	2.490	2.400	2.420	2.420	26,327
2023-03-15	2.565	2.565	2.390	2.460	2.460	40,217
2023-03-14	2.565	2.570	2.485	2.570	2.570	22,862

← NewerPage 15 of 21 · 1,241 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.