4Mass SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.270	2.300	2.205	2.290	2.290	54,933
2022-12-14	2.330	2.330	2.280	2.330	2.330	16,624
2022-12-13	2.360	2.415	2.290	2.330	2.330	47,962
2022-12-12	2.385	2.495	2.300	2.420	2.420	55,474
2022-12-09	2.455	2.455	2.330	2.385	2.385	12,031
2022-12-08	2.220	2.560	2.220	2.440	2.440	109,512
2022-12-07	2.200	2.290	2.170	2.290	2.290	44,629
2022-12-06	2.245	2.300	2.190	2.230	2.230	83,773
2022-12-05	2.230	2.305	2.170	2.275	2.275	72,454
2022-12-02	2.270	2.300	2.105	2.300	2.300	93,172
2022-12-01	2.440	2.440	2.265	2.310	2.310	128,518
2022-11-30	2.445	2.590	2.360	2.435	2.435	364,726
2022-11-29	2.380	2.480	2.380	2.460	2.460	100,701
2022-11-28	2.360	2.420	2.310	2.380	2.380	80,637
2022-11-25	2.380	2.430	2.335	2.395	2.395	85,032
2022-11-24	2.360	2.480	2.300	2.380	2.380	285,537
2022-11-23	2.200	2.370	2.170	2.340	2.340	209,682
2022-11-22	2.180	2.215	2.160	2.210	2.210	47,426
2022-11-21	2.210	2.210	2.175	2.180	2.180	13,109
2022-11-18	2.155	2.220	2.155	2.200	2.200	63,058
2022-11-17	2.200	2.220	2.140	2.190	2.190	25,055
2022-11-16	2.200	2.220	2.130	2.190	2.190	23,023
2022-11-15	2.180	2.230	2.120	2.190	2.190	99,507
2022-11-14	2.230	2.320	2.165	2.180	2.180	335,770
2022-11-10	2.060	2.155	2.030	2.155	2.155	71,577
2022-11-09	2.020	2.090	2.015	2.085	2.085	24,731
2022-11-08	2.070	2.100	2.015	2.090	2.090	28,424
2022-11-07	2.085	2.150	2.000	2.050	2.050	50,105
2022-11-04	2.035	2.100	2.030	2.080	2.080	53,203
2022-11-03	2.050	2.120	2.030	2.090	2.090	33,944
2022-11-02	2.150	2.200	2.030	2.140	2.140	30,048
2022-10-31	2.140	2.190	2.030	2.150	2.150	65,549
2022-10-28	1.938	2.320	1.894	2.140	2.140	223,009
2022-10-27	1.944	1.954	1.890	1.936	1.936	43,370
2022-10-26	1.802	1.996	1.800	1.944	1.944	95,902
2022-10-25	1.820	1.850	1.800	1.820	1.820	33,790
2022-10-05	0.171	0.186	0.171	0.183	1.828	70,042
2022-10-04	0.171	0.175	0.170	0.171	1.710	27,077
2022-10-03	0.177	0.177	0.170	0.171	1.712	12,049
2022-09-30	0.180	0.180	0.173	0.177	1.768	2,142
2022-09-29	0.175	0.184	0.171	0.177	1.770	47,708
2022-09-28	0.182	0.188	0.156	0.170	1.702	114,524
2022-09-27	0.182	0.184	0.178	0.184	1.838	22,547
2022-09-26	0.176	0.184	0.176	0.180	1.800	41,822
2022-09-23	0.190	0.200	0.178	0.180	1.800	178,855
2022-09-22	0.193	0.193	0.190	0.190	1.900	49,897
2022-09-21	0.194	0.194	0.188	0.191	1.912	67,529
2022-09-20	0.197	0.200	0.191	0.194	1.942	75,646
2022-09-19	0.197	0.202	0.196	0.198	1.980	65,377
2022-09-16	0.199	0.200	0.196	0.197	1.966	35,565
2022-09-15	0.200	0.202	0.195	0.202	2.020	26,679
2022-09-14	0.194	0.200	0.194	0.199	1.990	17,065
2022-09-13	0.196	0.199	0.194	0.194	1.942	52,290
2022-09-12	0.201	0.205	0.199	0.199	1.994	44,887
2022-09-09	0.194	0.205	0.194	0.201	2.005	43,855
2022-09-08	0.200	0.200	0.192	0.196	1.960	54,248
2022-09-07	0.201	0.203	0.195	0.200	2.000	43,906
2022-09-06	0.206	0.206	0.201	0.201	2.005	12,947
2022-09-05	0.207	0.207	0.201	0.206	2.060	12,724
2022-09-02	0.202	0.207	0.201	0.205	2.050	19,022

← NewerPage 17 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.