4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.805 | 4.940 | 4.650 | 4.785 | 4.785 | 193,919 |
| 2025-05-13 | 4.950 | 5.050 | 4.755 | 4.870 | 4.870 | 98,858 |
| 2025-05-12 | 4.980 | 5.090 | 4.940 | 4.990 | 4.990 | 40,478 |
| 2025-05-09 | 5.020 | 5.090 | 4.950 | 5.040 | 5.040 | 36,433 |
| 2025-05-08 | 5.170 | 5.170 | 5.000 | 5.020 | 5.020 | 47,818 |
| 2025-05-07 | 5.150 | 5.260 | 5.030 | 5.170 | 5.170 | 89,537 |
| 2025-05-06 | 4.890 | 5.160 | 4.810 | 5.150 | 5.150 | 64,085 |
| 2025-05-05 | 5.180 | 5.180 | 4.810 | 4.895 | 4.895 | 201,333 |
| 2025-05-02 | 5.360 | 5.370 | 5.000 | 5.180 | 5.180 | 362,330 |
| 2025-04-30 | 5.860 | 5.920 | 5.430 | 5.520 | 5.520 | 70,134 |
| 2025-04-29 | 5.930 | 5.930 | 5.840 | 5.890 | 5.890 | 51,059 |
| 2025-04-28 | 5.970 | 5.970 | 5.840 | 5.900 | 5.900 | 51,017 |
| 2025-04-25 | 5.990 | 5.990 | 5.830 | 5.910 | 5.910 | 48,654 |
| 2025-04-24 | 5.970 | 6.100 | 5.810 | 5.920 | 5.920 | 109,648 |
| 2025-04-23 | 5.830 | 6.000 | 5.810 | 5.970 | 5.970 | 68,929 |
| 2025-04-22 | 5.930 | 5.950 | 5.700 | 5.880 | 5.880 | 61,426 |
| 2025-04-17 | 5.910 | 5.920 | 5.830 | 5.870 | 5.870 | 12,752 |
| 2025-04-16 | 5.950 | 5.950 | 5.800 | 5.910 | 5.910 | 20,019 |
| 2025-04-15 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 14,240 |
| 2025-04-14 | 5.900 | 5.980 | 5.810 | 5.950 | 5.950 | 32,234 |
| 2025-04-11 | 5.890 | 6.090 | 5.810 | 5.970 | 5.970 | 25,547 |
| 2025-04-10 | 6.040 | 6.040 | 5.850 | 5.930 | 5.930 | 113,989 |
| 2025-04-09 | 5.920 | 5.920 | 5.740 | 5.910 | 5.910 | 45,840 |
| 2025-04-08 | 5.980 | 6.000 | 5.900 | 5.970 | 5.970 | 40,135 |
| 2025-04-07 | 6.000 | 6.000 | 5.550 | 5.820 | 5.820 | 95,402 |
| 2025-04-04 | 6.140 | 6.300 | 5.850 | 6.040 | 6.040 | 154,161 |
| 2025-04-03 | 6.300 | 6.390 | 6.130 | 6.190 | 6.190 | 39,115 |
| 2025-04-02 | 6.370 | 6.390 | 6.260 | 6.350 | 6.350 | 14,903 |
| 2025-04-01 | 6.290 | 6.400 | 6.290 | 6.350 | 6.350 | 21,223 |
| 2025-03-31 | 6.270 | 6.380 | 6.200 | 6.210 | 6.210 | 50,795 |
| 2025-03-28 | 6.400 | 6.430 | 6.300 | 6.340 | 6.340 | 35,830 |
| 2025-03-27 | 6.480 | 6.480 | 6.350 | 6.420 | 6.420 | 19,148 |
| 2025-03-26 | 6.530 | 6.600 | 6.420 | 6.500 | 6.500 | 36,821 |
| 2025-03-25 | 6.670 | 6.700 | 6.450 | 6.500 | 6.500 | 41,100 |
| 2025-03-24 | 6.270 | 6.680 | 6.200 | 6.670 | 6.670 | 120,611 |
| 2025-03-21 | 6.280 | 6.280 | 6.130 | 6.270 | 6.270 | 22,650 |
| 2025-03-20 | 6.310 | 6.310 | 6.250 | 6.290 | 6.290 | 10,211 |
| 2025-03-19 | 6.300 | 6.320 | 6.210 | 6.310 | 6.310 | 25,239 |
| 2025-03-18 | 6.380 | 6.390 | 6.270 | 6.350 | 6.350 | 36,630 |
| 2025-03-17 | 6.350 | 6.380 | 6.260 | 6.350 | 6.350 | 24,311 |
| 2025-03-14 | 6.310 | 6.380 | 6.190 | 6.350 | 6.350 | 33,477 |
| 2025-03-13 | 6.400 | 6.400 | 6.200 | 6.310 | 6.310 | 30,466 |
| 2025-03-12 | 6.240 | 6.400 | 6.100 | 6.340 | 6.340 | 44,769 |
| 2025-03-11 | 6.350 | 6.360 | 6.100 | 6.180 | 6.180 | 61,821 |
| 2025-03-10 | 6.350 | 6.400 | 6.250 | 6.370 | 6.370 | 48,983 |
| 2025-03-07 | 6.280 | 6.400 | 6.210 | 6.250 | 6.250 | 32,842 |
| 2025-03-06 | 6.350 | 6.460 | 6.220 | 6.360 | 6.360 | 33,283 |
| 2025-03-05 | 6.300 | 6.500 | 6.300 | 6.350 | 6.350 | 83,802 |
| 2025-03-04 | 6.490 | 6.500 | 6.220 | 6.250 | 6.250 | 93,145 |
| 2025-03-03 | 6.710 | 6.710 | 6.500 | 6.620 | 6.620 | 40,133 |
| 2025-02-28 | 6.720 | 6.730 | 6.560 | 6.710 | 6.710 | 37,764 |
| 2025-02-27 | 6.750 | 6.800 | 6.620 | 6.740 | 6.740 | 38,249 |
| 2025-02-26 | 6.740 | 6.780 | 6.670 | 6.700 | 6.700 | 22,479 |
| 2025-02-25 | 6.740 | 6.790 | 6.610 | 6.740 | 6.740 | 55,070 |
| 2025-02-24 | 6.750 | 6.920 | 6.680 | 6.740 | 6.740 | 56,763 |
| 2025-02-21 | 6.720 | 6.860 | 6.610 | 6.850 | 6.850 | 43,711 |
| 2025-02-20 | 6.750 | 6.930 | 6.520 | 6.730 | 6.730 | 75,927 |
| 2025-02-19 | 6.950 | 6.980 | 6.700 | 6.840 | 6.840 | 72,667 |
| 2025-02-18 | 6.880 | 6.950 | 6.800 | 6.940 | 6.940 | 30,752 |
| 2025-02-17 | 6.740 | 6.960 | 6.740 | 6.860 | 6.860 | 45,009 |
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.