4Mass SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.244	0.246	0.240	0.243	2.432	93,643
2021-12-13	0.249	0.253	0.242	0.246	2.460	112,382
2021-12-10	0.249	0.260	0.248	0.254	2.544	94,868
2021-12-09	0.251	0.253	0.247	0.247	2.466	70,937
2021-12-08	0.253	0.256	0.249	0.253	2.530	33,814
2021-12-07	0.256	0.256	0.248	0.253	2.530	65,725
2021-12-06	0.255	0.256	0.251	0.256	2.556	88,576
2021-12-03	0.253	0.263	0.253	0.259	2.590	55,947
2021-12-02	0.255	0.259	0.250	0.253	2.528	43,230
2021-12-01	0.260	0.265	0.252	0.255	2.550	62,139
2021-11-30	0.250	0.260	0.243	0.260	2.600	138,748
2021-11-29	0.255	0.267	0.248	0.250	2.504	267,472
2021-11-26	0.262	0.268	0.253	0.257	2.572	99,928
2021-11-25	0.265	0.265	0.261	0.263	2.630	29,652
2021-11-24	0.260	0.265	0.260	0.261	2.610	68,375
2021-11-23	0.270	0.274	0.260	0.261	2.610	138,794
2021-11-22	0.278	0.278	0.266	0.270	2.700	108,674
2021-11-19	0.280	0.280	0.274	0.278	2.778	48,806
2021-11-18	0.297	0.297	0.276	0.280	2.800	69,183
2021-11-17	0.289	0.292	0.275	0.290	2.898	231,534
2021-11-16	0.300	0.300	0.289	0.289	2.888	107,329
2021-11-15	0.298	0.316	0.292	0.300	3.000	159,852
2021-11-12	0.290	0.298	0.285	0.292	2.918	79,677
2021-11-10	0.302	0.312	0.288	0.288	2.880	110,754
2021-11-09	0.322	0.332	0.301	0.305	3.050	176,941
2021-11-08	0.318	0.339	0.317	0.321	3.212	206,544
2021-11-05	0.312	0.328	0.310	0.317	3.170	191,991
2021-11-04	0.295	0.319	0.291	0.315	3.150	179,067
2021-11-03	0.285	0.314	0.285	0.300	3.000	281,836
2021-11-02	0.284	0.293	0.283	0.291	2.908	91,776
2021-10-29	0.290	0.295	0.281	0.288	2.878	102,969
2021-10-28	0.290	0.299	0.283	0.293	2.930	195,367
2021-10-27	0.307	0.307	0.290	0.291	2.912	190,781
2021-10-26	0.315	0.317	0.303	0.303	3.032	132,123
2021-10-25	0.298	0.324	0.290	0.311	3.112	349,321
2021-10-22	0.300	0.314	0.290	0.299	2.990	312,285
2021-10-21	0.311	0.350	0.292	0.300	3.000	717,672
2021-10-20	0.362	0.397	0.313	0.317	3.172	1,510,047
2021-10-19	0.266	0.365	0.261	0.360	3.600	2,790,653
2021-10-18	0.258	0.270	0.253	0.259	2.590	331,988
2021-10-15	0.255	0.260	0.250	0.255	2.548	61,510
2021-10-14	0.265	0.265	0.255	0.255	2.550	61,420

← NewerPage 21 of 21 · 1,242 trading days

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.