4Mass SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	2.585	2.630	2.440	2.570	2.570	55,283
2023-03-10	2.600	2.635	2.510	2.585	2.585	104,829
2023-03-09	2.640	2.675	2.600	2.650	2.650	35,076
2023-03-08	2.730	2.730	2.635	2.685	2.685	65,711
2023-03-07	2.730	2.750	2.550	2.710	2.710	151,588
2023-03-06	2.700	2.755	2.625	2.730	2.730	387,727
2023-03-03	2.650	2.695	2.600	2.645	2.645	123,843
2023-03-02	2.680	2.680	2.600	2.645	2.645	60,162
2023-03-01	2.505	2.700	2.505	2.685	2.685	463,670
2023-02-28	2.485	2.525	2.480	2.500	2.500	57,258
2023-02-27	2.490	2.530	2.460	2.530	2.530	37,203
2023-02-24	2.475	2.525	2.455	2.520	2.520	63,806
2023-02-23	2.460	2.520	2.410	2.510	2.510	41,088
2023-02-22	2.495	2.500	2.460	2.490	2.490	119,352
2023-02-21	2.355	2.530	2.355	2.485	2.485	142,432
2023-02-20	2.325	2.360	2.300	2.355	2.355	43,452
2023-02-17	2.310	2.330	2.300	2.300	2.300	68,657
2023-02-16	2.360	2.360	2.300	2.320	2.320	39,031
2023-02-15	2.280	2.320	2.250	2.320	2.320	128,762
2023-02-14	2.500	2.500	2.270	2.300	2.300	268,311
2023-02-13	2.425	2.515	2.420	2.510	2.510	147,940
2023-02-10	2.410	2.465	2.400	2.460	2.460	41,424
2023-02-09	2.435	2.465	2.390	2.445	2.445	25,492
2023-02-08	2.400	2.465	2.390	2.440	2.440	98,530
2023-02-07	2.410	2.430	2.365	2.420	2.420	15,723
2023-02-06	2.420	2.440	2.375	2.430	2.430	26,733
2023-02-03	2.420	2.435	2.355	2.425	2.425	60,788
2023-02-02	2.345	2.420	2.345	2.405	2.405	33,774
2023-02-01	2.385	2.420	2.380	2.415	2.415	68,836
2023-01-31	2.360	2.385	2.320	2.385	2.385	38,732
2023-01-30	2.340	2.375	2.340	2.360	2.360	69,595
2023-01-27	2.270	2.335	2.270	2.335	2.335	42,006
2023-01-26	2.305	2.320	2.260	2.320	2.320	42,070
2023-01-25	2.285	2.320	2.275	2.280	2.280	73,811
2023-01-24	2.300	2.335	2.270	2.320	2.320	23,791
2023-01-23	2.290	2.335	2.290	2.325	2.325	14,376
2023-01-20	2.300	2.340	2.260	2.290	2.290	82,316
2023-01-19	2.230	2.300	2.230	2.300	2.300	52,188
2023-01-18	2.195	2.280	2.195	2.280	2.280	81,597
2023-01-17	2.220	2.230	2.160	2.205	2.205	48,719
2023-01-16	2.155	2.230	2.155	2.220	2.220	23,073
2023-01-13	2.130	2.195	2.050	2.185	2.185	54,228
2023-01-12	2.235	2.260	1.912	2.160	2.160	744,528
2023-01-11	2.250	2.300	2.250	2.300	2.300	25,984
2023-01-10	2.235	2.305	2.200	2.290	2.290	29,815
2023-01-09	2.240	2.250	2.195	2.245	2.245	16,050
2023-01-05	2.190	2.300	2.190	2.265	2.265	18,219
2023-01-04	2.175	2.225	2.170	2.220	2.220	19,156
2023-01-03	2.160	2.240	2.160	2.225	2.225	22,002
2023-01-02	2.260	2.280	2.010	2.220	2.220	127,590
2022-12-30	2.240	2.295	2.220	2.265	2.265	43,902
2022-12-29	2.200	2.340	2.200	2.250	2.250	53,338
2022-12-28	2.205	2.240	2.130	2.200	2.200	82,039
2022-12-27	2.285	2.285	2.200	2.240	2.240	34,201
2022-12-23	2.245	2.300	2.240	2.285	2.285	5,287
2022-12-22	2.270	2.310	2.245	2.295	2.295	22,659
2022-12-21	2.245	2.270	2.245	2.270	2.270	21,263
2022-12-20	2.315	2.330	2.240	2.245	2.245	27,105
2022-12-19	2.320	2.320	2.230	2.295	2.295	34,279
2022-12-16	2.280	2.320	2.205	2.300	2.300	96,295

← NewerPage 16 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.