4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.110 | 5.140 | 5.000 | 5.140 | 5.140 | 33,804 |
| 2026-07-23 | 5.100 | 5.130 | 5.000 | 5.130 | 5.130 | 10,293 |
| 2026-07-22 | 5.140 | 5.140 | 5.010 | 5.100 | 5.100 | 3,402 |
| 2026-07-21 | 5.080 | 5.130 | 4.970 | 5.130 | 5.130 | 25,375 |
| 2026-07-20 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 2,032 |
| 2026-07-17 | 5.100 | 5.100 | 4.950 | 5.100 | 5.100 | 16,070 |
| 2026-07-16 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 6,940 |
| 2026-07-15 | 5.080 | 5.150 | 5.010 | 5.080 | 5.080 | 23,482 |
| 2026-07-14 | 5.050 | 5.090 | 5.000 | 5.080 | 5.080 | 18,612 |
| 2026-07-13 | 4.980 | 5.040 | 4.900 | 5.040 | 5.040 | 60,523 |
| 2026-07-10 | 4.825 | 4.955 | 4.825 | 4.955 | 4.955 | 10,687 |
| 2026-07-09 | 4.890 | 4.940 | 4.805 | 4.940 | 4.940 | 10,036 |
| 2026-07-08 | 4.890 | 4.895 | 4.700 | 4.895 | 4.895 | 21,112 |
| 2026-07-07 | 4.865 | 4.895 | 4.810 | 4.890 | 4.890 | 27,248 |
| 2026-07-06 | 4.785 | 4.865 | 4.785 | 4.865 | 4.865 | 34,511 |
| 2026-07-03 | 4.710 | 4.800 | 4.700 | 4.790 | 4.790 | 10,859 |
| 2026-07-02 | 4.745 | 4.850 | 4.650 | 4.710 | 4.710 | 37,347 |
| 2026-07-01 | 4.705 | 4.780 | 4.700 | 4.770 | 4.770 | 14,653 |
| 2026-06-30 | 4.700 | 4.790 | 4.700 | 4.770 | 4.770 | 10,036 |
| 2026-06-29 | 4.795 | 4.795 | 4.700 | 4.770 | 4.770 | 5,139 |
| 2026-06-26 | 4.700 | 4.800 | 4.610 | 4.795 | 4.795 | 21,864 |
| 2026-06-25 | 4.840 | 4.850 | 4.750 | 4.795 | 4.795 | 7,512 |
| 2026-06-24 | 4.800 | 4.840 | 4.760 | 4.840 | 4.840 | 8,618 |
| 2026-06-23 | 4.780 | 4.850 | 4.780 | 4.800 | 4.800 | 33,443 |
| 2026-06-22 | 4.760 | 4.780 | 4.710 | 4.780 | 4.780 | 18,005 |
| 2026-06-19 | 4.715 | 4.760 | 4.640 | 4.760 | 4.760 | 7,571 |
| 2026-06-18 | 4.735 | 4.745 | 4.650 | 4.725 | 4.725 | 9,963 |
| 2026-06-17 | 4.530 | 4.740 | 4.530 | 4.730 | 4.730 | 60,013 |
| 2026-06-16 | 4.640 | 4.700 | 4.540 | 4.670 | 4.670 | 18,567 |
| 2026-06-15 | 4.710 | 4.710 | 4.540 | 4.640 | 4.640 | 11,734 |
| 2026-06-12 | 4.650 | 4.765 | 4.600 | 4.700 | 4.700 | 12,568 |
| 2026-06-11 | 4.705 | 4.780 | 4.650 | 4.700 | 4.700 | 12,492 |
| 2026-06-10 | 4.700 | 4.710 | 4.635 | 4.705 | 4.705 | 19,350 |
| 2026-06-09 | 4.580 | 4.700 | 4.550 | 4.700 | 4.700 | 16,130 |
| 2026-06-08 | 4.385 | 4.665 | 4.260 | 4.600 | 4.600 | 84,914 |
| 2026-06-05 | 4.450 | 4.470 | 4.320 | 4.435 | 4.435 | 10,343 |
| 2026-06-03 | 4.390 | 4.470 | 4.390 | 4.450 | 4.450 | 14,744 |
| 2026-06-02 | 4.440 | 4.500 | 4.330 | 4.390 | 4.390 | 88,553 |
| 2026-06-01 | 4.250 | 4.480 | 4.250 | 4.405 | 4.405 | 60,042 |
| 2026-05-29 | 4.110 | 4.260 | 4.110 | 4.260 | 4.260 | 17,156 |
| 2026-05-28 | 4.180 | 4.240 | 4.150 | 4.155 | 4.155 | 14,613 |
| 2026-05-27 | 4.110 | 4.220 | 4.110 | 4.200 | 4.200 | 76,807 |
| 2026-05-26 | 4.040 | 4.190 | 4.040 | 4.160 | 4.160 | 37,757 |
| 2026-05-25 | 4.015 | 4.180 | 3.980 | 4.100 | 4.100 | 76,921 |
| 2026-05-22 | 4.115 | 4.200 | 3.780 | 4.080 | 4.080 | 134,372 |
| 2026-05-21 | 4.100 | 4.210 | 4.100 | 4.200 | 4.200 | 25,775 |
| 2026-05-20 | 4.100 | 4.130 | 4.080 | 4.100 | 4.100 | 3,578 |
| 2026-05-19 | 4.120 | 4.120 | 4.030 | 4.095 | 4.095 | 7,005 |
| 2026-05-18 | 4.140 | 4.150 | 4.000 | 4.120 | 4.120 | 23,443 |
| 2026-05-15 | 4.020 | 4.100 | 4.020 | 4.090 | 4.090 | 11,711 |
| 2026-05-14 | 4.105 | 4.110 | 4.020 | 4.065 | 4.065 | 21,058 |
| 2026-05-13 | 4.190 | 4.200 | 4.070 | 4.110 | 4.110 | 10,739 |
| 2026-05-12 | 4.310 | 4.310 | 4.100 | 4.190 | 4.190 | 29,615 |
| 2026-05-11 | 4.300 | 4.450 | 4.255 | 4.345 | 4.345 | 52,579 |
| 2026-05-08 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 11,025 |
| 2026-05-07 | 4.200 | 4.240 | 4.200 | 4.220 | 4.220 | 6,594 |
| 2026-05-06 | 4.075 | 4.250 | 4.075 | 4.185 | 4.185 | 15,574 |
| 2026-05-05 | 4.000 | 4.075 | 4.000 | 4.075 | 4.075 | 9,116 |
| 2026-05-04 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 18,722 |
| 2026-04-30 | 4.030 | 4.140 | 4.020 | 4.090 | 4.090 | 12,054 |
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.