4Mass SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.180	4.200	4.020	4.095	4.095	31,373
2026-04-28	4.210	4.210	4.055	4.180	4.180	35,744
2026-04-27	4.250	4.250	4.200	4.250	4.250	4,810
2026-04-24	4.205	4.335	4.200	4.200	4.200	7,779
2026-04-23	4.335	4.335	4.050	4.290	4.290	18,145
2026-04-22	4.345	4.350	4.300	4.305	4.305	3,035
2026-04-21	4.330	4.330	4.300	4.330	4.330	12,504
2026-04-20	4.350	4.350	4.260	4.340	4.340	21,693
2026-04-17	4.390	4.390	4.330	4.390	4.390	4,377
2026-04-16	4.370	4.395	4.350	4.395	4.395	31,625
2026-04-15	4.430	4.430	4.370	4.370	4.370	10,764
2026-04-14	4.400	4.420	4.375	4.420	4.420	19,022
2026-04-13	4.400	4.410	4.370	4.400	4.400	3,766
2026-04-10	4.400	4.410	4.370	4.410	4.410	31,467
2026-04-09	4.315	4.400	4.315	4.400	4.400	82,984
2026-04-08	4.325	4.390	4.270	4.320	4.320	12,228
2026-04-07	4.300	4.335	4.250	4.335	4.335	20,043
2026-04-02	4.250	4.310	4.250	4.310	4.310	2,178
2026-04-01	4.320	4.320	4.250	4.320	4.320	10,708
2026-03-31	4.215	4.340	4.175	4.250	4.250	27,484
2026-03-30	4.340	4.430	4.175	4.250	4.250	56,681
2026-03-27	4.500	4.520	4.335	4.395	4.395	59,057
2026-03-26	4.515	4.520	4.500	4.515	4.515	21,511
2026-03-25	4.380	4.510	4.380	4.510	4.510	30,521
2026-03-24	4.420	4.435	4.200	4.400	4.400	3,314
2026-03-23	4.480	4.500	4.100	4.435	4.435	29,770
2026-03-20	4.580	4.600	4.470	4.495	4.495	14,921
2026-03-19	4.600	4.600	4.510	4.580	4.580	16,018
2026-03-18	4.600	4.620	4.560	4.600	4.600	8,972
2026-03-17	4.600	4.630	4.565	4.605	4.605	9,559
2026-03-16	4.540	4.635	4.540	4.600	4.600	11,186
2026-03-13	4.650	4.650	4.525	4.600	4.600	8,784
2026-03-12	4.600	4.670	4.590	4.650	4.650	10,789
2026-03-11	4.650	4.690	4.650	4.670	4.670	7,563
2026-03-10	4.650	4.700	4.525	4.650	4.650	14,632
2026-03-09	4.510	4.695	4.440	4.595	4.595	18,641
2026-03-06	4.700	4.750	4.580	4.600	4.600	14,009
2026-03-05	4.680	4.880	4.650	4.770	4.770	20,647
2026-03-04	4.520	4.750	4.520	4.650	4.650	30,459
2026-03-03	4.720	4.765	4.535	4.535	4.535	60,626
2026-03-02	4.795	4.840	4.625	4.790	4.790	55,622
2026-02-27	4.945	4.945	4.715	4.880	4.880	12,304
2026-02-26	4.980	5.000	4.875	4.975	4.975	20,692
2026-02-25	4.945	4.970	4.865	4.970	4.970	25,354
2026-02-24	4.960	4.960	4.810	4.950	4.950	18,160
2026-02-23	4.945	4.995	4.855	4.960	4.960	14,834
2026-02-20	5.000	5.000	4.850	4.890	4.890	15,285
2026-02-19	4.925	5.010	4.900	4.970	4.970	78,055
2026-02-18	4.750	5.080	4.750	4.950	4.950	112,924
2026-02-17	4.790	4.790	4.700	4.775	4.775	14,052
2026-02-16	4.720	4.800	4.630	4.790	4.790	16,009
2026-02-13	4.820	4.820	4.705	4.785	4.785	11,827
2026-02-12	4.860	4.870	4.755	4.800	4.800	13,714
2026-02-11	4.780	4.870	4.725	4.850	4.850	20,250
2026-02-10	4.705	4.860	4.700	4.780	4.780	17,963
2026-02-09	4.785	4.785	4.610	4.705	4.705	25,373
2026-02-06	4.780	4.840	4.705	4.785	4.785	16,185
2026-02-05	4.860	4.860	4.780	4.815	4.815	18,401
2026-02-04	4.800	4.860	4.700	4.850	4.850	21,927
2026-02-03	4.850	4.855	4.765	4.820	4.820	11,595

← NewerPage 3 of 21 · 1,238 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.