4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.315 | 4.440 | 4.315 | 4.440 | 4.440 | 17,108 |
| 2025-08-06 | 4.400 | 4.415 | 4.320 | 4.400 | 4.400 | 24,254 |
| 2025-08-05 | 4.335 | 4.440 | 4.330 | 4.410 | 4.410 | 33,738 |
| 2025-08-04 | 4.480 | 4.480 | 4.305 | 4.390 | 4.390 | 37,817 |
| 2025-08-01 | 4.580 | 4.580 | 4.395 | 4.480 | 4.480 | 30,784 |
| 2025-07-31 | 4.600 | 4.640 | 4.505 | 4.600 | 4.600 | 13,432 |
| 2025-07-30 | 4.585 | 4.675 | 4.550 | 4.600 | 4.600 | 11,856 |
| 2025-07-29 | 4.640 | 4.685 | 4.580 | 4.655 | 4.655 | 11,246 |
| 2025-07-28 | 4.670 | 4.740 | 4.625 | 4.640 | 4.640 | 12,784 |
| 2025-07-25 | 4.630 | 4.775 | 4.630 | 4.700 | 4.700 | 38,064 |
| 2025-07-24 | 4.650 | 4.745 | 4.620 | 4.620 | 4.620 | 20,617 |
| 2025-07-23 | 4.645 | 4.750 | 4.600 | 4.700 | 4.700 | 38,909 |
| 2025-07-22 | 4.680 | 4.680 | 4.570 | 4.645 | 4.645 | 17,456 |
| 2025-07-21 | 4.525 | 4.745 | 4.525 | 4.680 | 4.680 | 47,232 |
| 2025-07-18 | 4.650 | 4.680 | 4.520 | 4.615 | 4.615 | 20,820 |
| 2025-07-17 | 4.630 | 4.685 | 4.555 | 4.650 | 4.650 | 36,273 |
| 2025-07-16 | 4.610 | 4.665 | 4.505 | 4.630 | 4.630 | 18,458 |
| 2025-07-15 | 4.440 | 4.630 | 4.395 | 4.600 | 4.600 | 38,453 |
| 2025-07-14 | 4.590 | 4.600 | 4.410 | 4.440 | 4.440 | 38,829 |
| 2025-07-11 | 4.575 | 4.680 | 4.575 | 4.600 | 4.600 | 51,173 |
| 2025-07-10 | 4.330 | 4.580 | 4.330 | 4.540 | 4.540 | 65,926 |
| 2025-07-09 | 4.300 | 4.345 | 4.300 | 4.330 | 4.330 | 10,691 |
| 2025-07-08 | 4.300 | 4.350 | 4.300 | 4.345 | 4.345 | 36,165 |
| 2025-07-07 | 4.350 | 4.350 | 4.300 | 4.330 | 4.330 | 33,178 |
| 2025-07-04 | 4.330 | 4.330 | 4.300 | 4.330 | 4.330 | 29,876 |
| 2025-07-03 | 4.350 | 4.350 | 4.300 | 4.330 | 4.330 | 26,722 |
| 2025-07-02 | 4.355 | 4.355 | 4.300 | 4.345 | 4.345 | 37,175 |
| 2025-07-01 | 4.335 | 4.360 | 4.300 | 4.350 | 4.350 | 64,265 |
| 2025-06-30 | 4.370 | 4.400 | 4.300 | 4.335 | 4.335 | 25,140 |
| 2025-06-27 | 4.350 | 4.380 | 4.300 | 4.360 | 4.360 | 27,551 |
| 2025-06-26 | 4.300 | 4.390 | 4.300 | 4.350 | 4.350 | 50,908 |
| 2025-06-25 | 4.250 | 4.395 | 4.240 | 4.300 | 4.300 | 98,919 |
| 2025-06-24 | 4.340 | 4.430 | 4.225 | 4.320 | 4.320 | 58,447 |
| 2025-06-23 | 4.490 | 4.520 | 4.200 | 4.300 | 4.300 | 78,671 |
| 2025-06-20 | 4.510 | 4.585 | 4.460 | 4.535 | 4.535 | 21,973 |
| 2025-06-18 | 4.675 | 4.675 | 4.500 | 4.620 | 4.620 | 34,042 |
| 2025-06-17 | 4.680 | 4.755 | 4.410 | 4.655 | 4.655 | 33,792 |
| 2025-06-16 | 4.700 | 4.735 | 4.565 | 4.640 | 4.640 | 12,933 |
| 2025-06-13 | 4.770 | 4.790 | 4.570 | 4.700 | 4.700 | 28,961 |
| 2025-06-12 | 4.770 | 4.840 | 4.300 | 4.680 | 4.680 | 101,760 |
| 2025-06-11 | 4.515 | 4.780 | 4.450 | 4.770 | 4.770 | 160,689 |
| 2025-06-10 | 4.390 | 4.550 | 4.390 | 4.510 | 4.510 | 73,794 |
| 2025-06-09 | 4.300 | 4.390 | 4.200 | 4.390 | 4.390 | 64,443 |
| 2025-06-06 | 4.370 | 4.465 | 4.210 | 4.300 | 4.300 | 51,518 |
| 2025-06-05 | 4.050 | 4.390 | 3.990 | 4.350 | 4.350 | 105,382 |
| 2025-06-04 | 3.950 | 4.070 | 3.890 | 4.050 | 4.050 | 74,627 |
| 2025-06-03 | 4.020 | 4.060 | 3.880 | 3.950 | 3.950 | 131,436 |
| 2025-06-02 | 3.950 | 4.120 | 3.840 | 4.040 | 4.040 | 246,001 |
| 2025-05-30 | 4.340 | 4.375 | 4.210 | 4.340 | 4.340 | 21,723 |
| 2025-05-29 | 4.270 | 4.355 | 4.260 | 4.340 | 4.340 | 30,862 |
| 2025-05-28 | 4.340 | 4.350 | 4.210 | 4.270 | 4.270 | 50,444 |
| 2025-05-27 | 4.365 | 4.365 | 4.205 | 4.340 | 4.340 | 36,204 |
| 2025-05-26 | 4.200 | 4.410 | 4.190 | 4.345 | 4.345 | 76,713 |
| 2025-05-23 | 4.400 | 4.400 | 4.120 | 4.275 | 4.275 | 97,230 |
| 2025-05-22 | 4.395 | 4.450 | 4.300 | 4.340 | 4.340 | 60,861 |
| 2025-05-21 | 4.150 | 4.450 | 4.150 | 4.395 | 4.395 | 128,449 |
| 2025-05-20 | 4.260 | 4.340 | 3.835 | 4.115 | 4.115 | 940,864 |
| 2025-05-19 | 4.685 | 4.685 | 4.250 | 4.300 | 4.300 | 406,142 |
| 2025-05-16 | 4.890 | 4.890 | 4.665 | 4.690 | 4.690 | 139,982 |
| 2025-05-15 | 4.785 | 4.930 | 4.715 | 4.900 | 4.900 | 155,189 |
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.