4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.950 | 4.950 | 4.705 | 4.860 | 4.860 | 38,060 |
| 2026-01-30 | 4.960 | 4.960 | 4.790 | 4.950 | 4.950 | 59,423 |
| 2026-01-29 | 4.700 | 5.080 | 4.630 | 5.000 | 5.000 | 257,919 |
| 2026-01-28 | 4.415 | 4.740 | 4.415 | 4.600 | 4.600 | 73,035 |
| 2026-01-27 | 4.300 | 4.485 | 4.300 | 4.450 | 4.450 | 31,462 |
| 2026-01-26 | 4.200 | 4.495 | 4.180 | 4.360 | 4.360 | 77,102 |
| 2026-01-23 | 4.200 | 4.220 | 4.190 | 4.200 | 4.200 | 38,225 |
| 2026-01-22 | 4.200 | 4.210 | 4.195 | 4.195 | 4.195 | 16,389 |
| 2026-01-21 | 4.200 | 4.220 | 4.150 | 4.200 | 4.200 | 14,555 |
| 2026-01-20 | 4.220 | 4.225 | 4.175 | 4.200 | 4.200 | 11,365 |
| 2026-01-19 | 4.145 | 4.220 | 4.145 | 4.220 | 4.220 | 19,504 |
| 2026-01-16 | 4.195 | 4.220 | 4.140 | 4.190 | 4.190 | 27,806 |
| 2026-01-15 | 4.185 | 4.225 | 4.185 | 4.200 | 4.200 | 13,070 |
| 2026-01-14 | 4.190 | 4.230 | 4.155 | 4.185 | 4.185 | 26,074 |
| 2026-01-13 | 4.155 | 4.200 | 4.150 | 4.180 | 4.180 | 29,294 |
| 2026-01-12 | 4.175 | 4.190 | 4.155 | 4.170 | 4.170 | 25,467 |
| 2026-01-09 | 4.195 | 4.195 | 4.175 | 4.190 | 4.190 | 20,057 |
| 2026-01-08 | 4.170 | 4.200 | 4.155 | 4.195 | 4.195 | 17,278 |
| 2026-01-07 | 4.225 | 4.240 | 4.170 | 4.170 | 4.170 | 30,561 |
| 2026-01-05 | 4.190 | 4.250 | 4.155 | 4.225 | 4.225 | 25,387 |
| 2026-01-02 | 4.200 | 4.260 | 4.100 | 4.190 | 4.190 | 43,782 |
| 2025-12-30 | 4.260 | 4.260 | 4.210 | 4.210 | 4.210 | 28,743 |
| 2025-12-29 | 4.270 | 4.350 | 4.160 | 4.350 | 4.350 | 70,479 |
| 2025-12-23 | 4.380 | 4.380 | 4.250 | 4.325 | 4.325 | 62,020 |
| 2025-12-22 | 4.360 | 4.500 | 4.300 | 4.380 | 4.380 | 78,329 |
| 2025-12-19 | 4.440 | 4.470 | 4.380 | 4.380 | 4.380 | 37,652 |
| 2025-12-18 | 4.450 | 4.485 | 4.360 | 4.440 | 4.440 | 40,701 |
| 2025-12-17 | 4.420 | 4.500 | 4.330 | 4.450 | 4.450 | 39,283 |
| 2025-12-16 | 4.175 | 4.540 | 4.115 | 4.440 | 4.440 | 106,675 |
| 2025-12-15 | 4.200 | 4.225 | 4.150 | 4.215 | 4.215 | 70,827 |
| 2025-12-12 | 4.160 | 4.250 | 4.160 | 4.200 | 4.200 | 15,117 |
| 2025-12-11 | 4.195 | 4.265 | 4.110 | 4.170 | 4.170 | 33,767 |
| 2025-12-10 | 4.145 | 4.195 | 4.110 | 4.195 | 4.195 | 36,712 |
| 2025-12-09 | 4.110 | 4.175 | 4.040 | 4.140 | 4.140 | 47,797 |
| 2025-12-08 | 4.120 | 4.175 | 4.080 | 4.110 | 4.110 | 39,122 |
| 2025-12-05 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 26,877 |
| 2025-12-04 | 4.080 | 4.210 | 4.080 | 4.160 | 4.160 | 67,520 |
| 2025-12-03 | 4.065 | 4.170 | 4.065 | 4.120 | 4.120 | 45,725 |
| 2025-12-02 | 4.055 | 4.140 | 4.055 | 4.140 | 4.140 | 22,522 |
| 2025-12-01 | 4.020 | 4.145 | 4.020 | 4.100 | 4.100 | 46,110 |
| 2025-11-28 | 4.080 | 4.190 | 4.050 | 4.120 | 4.120 | 35,965 |
| 2025-11-27 | 4.105 | 4.150 | 4.050 | 4.120 | 4.120 | 55,393 |
| 2025-11-26 | 4.240 | 4.270 | 4.075 | 4.170 | 4.170 | 63,268 |
| 2025-11-25 | 4.205 | 4.270 | 4.200 | 4.245 | 4.245 | 7,396 |
| 2025-11-24 | 4.270 | 4.270 | 4.185 | 4.210 | 4.210 | 23,747 |
| 2025-11-21 | 4.205 | 4.280 | 4.200 | 4.280 | 4.280 | 17,204 |
| 2025-11-20 | 4.360 | 4.400 | 4.210 | 4.235 | 4.235 | 37,481 |
| 2025-11-19 | 4.345 | 4.440 | 4.200 | 4.390 | 4.390 | 32,162 |
| 2025-11-18 | 4.300 | 4.365 | 4.275 | 4.345 | 4.345 | 57,673 |
| 2025-11-17 | 4.300 | 4.345 | 4.250 | 4.300 | 4.300 | 21,136 |
| 2025-11-14 | 4.165 | 4.395 | 4.070 | 4.300 | 4.300 | 74,261 |
| 2025-11-13 | 4.100 | 4.190 | 4.065 | 4.170 | 4.170 | 157,379 |
| 2025-11-12 | 4.100 | 4.190 | 4.065 | 4.085 | 4.085 | 48,827 |
| 2025-11-10 | 4.070 | 4.230 | 4.040 | 4.105 | 4.105 | 33,773 |
| 2025-11-07 | 4.095 | 4.200 | 4.050 | 4.100 | 4.100 | 26,670 |
| 2025-11-06 | 4.150 | 4.150 | 4.020 | 4.100 | 4.100 | 42,391 |
| 2025-11-05 | 4.100 | 4.160 | 4.030 | 4.100 | 4.100 | 68,658 |
| 2025-11-04 | 4.205 | 4.240 | 4.005 | 4.140 | 4.140 | 76,911 |
| 2025-11-03 | 4.345 | 4.400 | 4.200 | 4.205 | 4.205 | 39,061 |
| 2025-10-31 | 4.350 | 4.350 | 4.260 | 4.335 | 4.335 | 22,922 |
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.