4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.310 | 4.400 | 4.310 | 4.350 | 4.350 | 13,791 |
| 2025-10-29 | 4.425 | 4.465 | 4.300 | 4.390 | 4.390 | 22,633 |
| 2025-10-28 | 4.435 | 4.500 | 4.435 | 4.465 | 4.465 | 6,220 |
| 2025-10-27 | 4.560 | 4.560 | 4.405 | 4.530 | 4.530 | 16,376 |
| 2025-10-24 | 4.530 | 4.560 | 4.530 | 4.560 | 4.560 | 76,119 |
| 2025-10-23 | 4.500 | 4.550 | 4.450 | 4.550 | 4.550 | 34,247 |
| 2025-10-22 | 4.490 | 4.505 | 4.420 | 4.500 | 4.500 | 25,354 |
| 2025-10-21 | 4.480 | 4.510 | 4.425 | 4.510 | 4.510 | 18,305 |
| 2025-10-20 | 4.380 | 4.550 | 4.380 | 4.490 | 4.490 | 25,822 |
| 2025-10-17 | 4.500 | 4.500 | 4.370 | 4.495 | 4.495 | 13,664 |
| 2025-10-16 | 4.365 | 4.530 | 4.360 | 4.530 | 4.530 | 35,525 |
| 2025-10-15 | 4.400 | 4.480 | 4.355 | 4.430 | 4.430 | 16,860 |
| 2025-10-14 | 4.425 | 4.480 | 4.350 | 4.400 | 4.400 | 32,183 |
| 2025-10-13 | 4.430 | 4.430 | 4.330 | 4.430 | 4.430 | 32,125 |
| 2025-10-10 | 4.460 | 4.495 | 4.330 | 4.430 | 4.430 | 28,205 |
| 2025-10-09 | 4.490 | 4.520 | 4.355 | 4.460 | 4.460 | 31,748 |
| 2025-10-08 | 4.400 | 4.490 | 4.395 | 4.490 | 4.490 | 34,624 |
| 2025-10-07 | 4.420 | 4.435 | 4.390 | 4.425 | 4.425 | 25,351 |
| 2025-10-06 | 4.310 | 4.430 | 4.300 | 4.420 | 4.420 | 73,997 |
| 2025-10-03 | 4.340 | 4.385 | 4.300 | 4.330 | 4.330 | 90,670 |
| 2025-10-02 | 4.400 | 4.445 | 4.300 | 4.360 | 4.360 | 129,677 |
| 2025-10-01 | 4.480 | 4.480 | 4.300 | 4.400 | 4.400 | 340,366 |
| 2025-09-30 | 4.660 | 4.660 | 4.520 | 4.635 | 4.635 | 18,815 |
| 2025-09-29 | 4.660 | 4.700 | 4.510 | 4.665 | 4.665 | 185,388 |
| 2025-09-26 | 4.630 | 4.660 | 4.460 | 4.660 | 4.660 | 21,938 |
| 2025-09-25 | 4.430 | 4.620 | 4.415 | 4.620 | 4.620 | 24,040 |
| 2025-09-24 | 4.500 | 4.570 | 4.440 | 4.570 | 4.570 | 13,799 |
| 2025-09-23 | 4.590 | 4.590 | 4.430 | 4.530 | 4.530 | 16,214 |
| 2025-09-22 | 4.650 | 4.650 | 4.480 | 4.595 | 4.595 | 18,694 |
| 2025-09-19 | 4.550 | 4.660 | 4.550 | 4.650 | 4.650 | 20,918 |
| 2025-09-18 | 4.490 | 4.660 | 4.490 | 4.545 | 4.545 | 27,363 |
| 2025-09-17 | 4.535 | 4.550 | 4.445 | 4.550 | 4.550 | 13,721 |
| 2025-09-16 | 4.590 | 4.600 | 4.410 | 4.540 | 4.540 | 36,949 |
| 2025-09-15 | 4.560 | 4.660 | 4.505 | 4.590 | 4.590 | 22,495 |
| 2025-09-12 | 4.630 | 4.650 | 4.550 | 4.650 | 4.650 | 33,533 |
| 2025-09-11 | 4.740 | 4.740 | 4.620 | 4.630 | 4.630 | 23,570 |
| 2025-09-10 | 4.740 | 4.750 | 4.670 | 4.740 | 4.740 | 17,856 |
| 2025-09-09 | 4.765 | 4.820 | 4.670 | 4.740 | 4.740 | 12,873 |
| 2025-09-08 | 4.795 | 4.795 | 4.700 | 4.760 | 4.760 | 18,288 |
| 2025-09-05 | 4.700 | 4.820 | 4.700 | 4.800 | 4.800 | 12,650 |
| 2025-09-04 | 4.700 | 4.745 | 4.660 | 4.725 | 4.725 | 27,393 |
| 2025-09-03 | 4.750 | 4.810 | 4.700 | 4.750 | 4.750 | 12,902 |
| 2025-09-02 | 4.920 | 4.920 | 4.770 | 4.840 | 4.840 | 37,394 |
| 2025-09-01 | 5.000 | 5.000 | 4.920 | 4.930 | 4.930 | 21,052 |
| 2025-08-29 | 5.020 | 5.020 | 4.940 | 4.995 | 4.995 | 13,661 |
| 2025-08-28 | 4.990 | 5.030 | 4.900 | 5.030 | 5.030 | 27,670 |
| 2025-08-27 | 5.030 | 5.030 | 4.905 | 4.990 | 4.990 | 54,140 |
| 2025-08-26 | 5.000 | 5.030 | 4.940 | 5.020 | 5.020 | 91,715 |
| 2025-08-25 | 4.960 | 5.050 | 4.920 | 5.000 | 5.000 | 50,608 |
| 2025-08-22 | 4.940 | 4.960 | 4.840 | 4.960 | 4.960 | 32,795 |
| 2025-08-21 | 4.990 | 5.050 | 4.900 | 4.950 | 4.950 | 28,845 |
| 2025-08-20 | 4.865 | 5.080 | 4.800 | 4.990 | 4.990 | 202,909 |
| 2025-08-19 | 4.730 | 4.870 | 4.700 | 4.840 | 4.840 | 40,407 |
| 2025-08-18 | 4.820 | 4.820 | 4.610 | 4.730 | 4.730 | 16,669 |
| 2025-08-14 | 4.665 | 4.840 | 4.605 | 4.820 | 4.820 | 99,404 |
| 2025-08-13 | 4.350 | 4.650 | 4.350 | 4.640 | 4.640 | 118,797 |
| 2025-08-12 | 4.435 | 4.445 | 4.350 | 4.360 | 4.360 | 14,648 |
| 2025-08-11 | 4.430 | 4.465 | 4.345 | 4.350 | 4.350 | 14,952 |
| 2025-08-08 | 4.440 | 4.440 | 4.365 | 4.430 | 4.430 | 13,820 |
| 2025-08-07 | 4.315 | 4.440 | 4.315 | 4.440 | 4.440 | 17,108 |
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.