4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.890 | 6.900 | 6.700 | 6.840 | 6.840 | 47,282 |
| 2025-02-13 | 6.860 | 6.970 | 6.690 | 6.800 | 6.800 | 61,037 |
| 2025-02-12 | 6.980 | 6.990 | 6.850 | 6.890 | 6.890 | 33,751 |
| 2025-02-11 | 6.930 | 6.950 | 6.840 | 6.890 | 6.890 | 31,186 |
| 2025-02-10 | 6.900 | 6.990 | 6.880 | 6.930 | 6.930 | 39,617 |
| 2025-02-07 | 6.860 | 6.960 | 6.800 | 6.900 | 6.900 | 17,678 |
| 2025-02-06 | 6.950 | 6.990 | 6.740 | 6.870 | 6.870 | 58,947 |
| 2025-02-05 | 6.870 | 6.920 | 6.670 | 6.920 | 6.920 | 34,980 |
| 2025-02-04 | 6.900 | 6.950 | 6.750 | 6.800 | 6.800 | 22,059 |
| 2025-02-03 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 14,816 |
| 2025-01-31 | 7.010 | 7.030 | 6.950 | 6.960 | 6.960 | 22,586 |
| 2025-01-30 | 7.070 | 7.110 | 6.980 | 7.070 | 7.070 | 73,258 |
| 2025-01-29 | 7.140 | 7.210 | 7.030 | 7.030 | 7.030 | 77,936 |
| 2025-01-28 | 7.190 | 7.250 | 7.000 | 7.140 | 7.140 | 48,567 |
| 2025-01-27 | 7.120 | 7.190 | 7.040 | 7.180 | 7.180 | 37,600 |
| 2025-01-24 | 7.170 | 7.190 | 7.000 | 7.130 | 7.130 | 25,682 |
| 2025-01-23 | 7.150 | 7.200 | 7.150 | 7.190 | 7.190 | 14,621 |
| 2025-01-22 | 7.210 | 7.280 | 7.110 | 7.150 | 7.150 | 31,759 |
| 2025-01-21 | 7.350 | 7.350 | 7.200 | 7.210 | 7.210 | 18,177 |
| 2025-01-20 | 7.270 | 7.390 | 7.270 | 7.350 | 7.350 | 61,032 |
| 2025-01-17 | 7.330 | 7.390 | 7.110 | 7.250 | 7.250 | 43,004 |
| 2025-01-16 | 7.330 | 7.400 | 7.270 | 7.330 | 7.330 | 61,142 |
| 2025-01-15 | 7.230 | 7.320 | 7.180 | 7.300 | 7.300 | 41,503 |
| 2025-01-14 | 6.960 | 7.340 | 6.960 | 7.230 | 7.230 | 188,569 |
| 2025-01-13 | 6.920 | 7.010 | 6.900 | 6.920 | 6.920 | 58,158 |
| 2025-01-10 | 6.770 | 6.930 | 6.770 | 6.920 | 6.920 | 73,008 |
| 2025-01-09 | 6.700 | 6.780 | 6.700 | 6.740 | 6.740 | 21,287 |
| 2025-01-08 | 6.770 | 6.770 | 6.660 | 6.670 | 6.670 | 32,649 |
| 2025-01-07 | 6.820 | 6.820 | 6.640 | 6.730 | 6.730 | 127,762 |
| 2025-01-03 | 6.660 | 6.690 | 6.520 | 6.640 | 6.640 | 35,666 |
| 2025-01-02 | 6.500 | 6.790 | 6.400 | 6.660 | 6.660 | 43,852 |
| 2024-12-30 | 6.250 | 6.440 | 6.200 | 6.400 | 6.400 | 66,779 |
| 2024-12-27 | 6.150 | 6.290 | 6.120 | 6.280 | 6.280 | 41,044 |
| 2024-12-23 | 6.280 | 6.280 | 6.130 | 6.210 | 6.210 | 76,977 |
| 2024-12-20 | 6.160 | 6.300 | 6.080 | 6.240 | 6.240 | 35,800 |
| 2024-12-19 | 6.430 | 6.440 | 6.200 | 6.200 | 6.200 | 81,634 |
| 2024-12-18 | 6.340 | 6.450 | 6.340 | 6.430 | 6.430 | 34,157 |
| 2024-12-17 | 6.500 | 6.500 | 6.330 | 6.340 | 6.340 | 70,623 |
| 2024-12-16 | 6.380 | 6.490 | 6.360 | 6.410 | 6.410 | 42,193 |
| 2024-12-13 | 6.320 | 6.490 | 6.310 | 6.380 | 6.380 | 10,277 |
| 2024-12-12 | 6.450 | 6.590 | 6.400 | 6.460 | 6.460 | 9,319 |
| 2024-12-11 | 6.750 | 6.750 | 6.410 | 6.500 | 6.500 | 23,496 |
| 2024-12-10 | 6.530 | 6.640 | 6.510 | 6.580 | 6.580 | 16,646 |
| 2024-12-09 | 6.780 | 6.820 | 6.480 | 6.560 | 6.560 | 53,548 |
| 2024-12-06 | 6.450 | 6.800 | 6.450 | 6.740 | 6.740 | 52,022 |
| 2024-12-05 | 6.300 | 6.430 | 6.300 | 6.390 | 6.390 | 13,241 |
| 2024-12-04 | 6.290 | 6.490 | 6.220 | 6.400 | 6.400 | 21,002 |
| 2024-12-03 | 6.400 | 6.420 | 6.200 | 6.290 | 6.290 | 32,711 |
| 2024-12-02 | 6.200 | 6.500 | 6.010 | 6.300 | 6.300 | 32,619 |
| 2024-11-29 | 6.440 | 6.480 | 5.610 | 6.270 | 6.270 | 70,563 |
| 2024-11-28 | 6.270 | 6.430 | 6.240 | 6.430 | 6.430 | 18,930 |
| 2024-11-27 | 6.280 | 6.370 | 6.210 | 6.280 | 6.280 | 21,080 |
| 2024-11-26 | 6.290 | 6.400 | 6.240 | 6.320 | 6.320 | 36,750 |
| 2024-11-25 | 6.440 | 6.500 | 6.100 | 6.230 | 6.230 | 63,059 |
| 2024-11-22 | 6.500 | 6.560 | 6.350 | 6.440 | 6.440 | 52,878 |
| 2024-11-21 | 6.480 | 6.600 | 6.400 | 6.470 | 6.470 | 33,322 |
| 2024-11-20 | 6.320 | 6.600 | 6.320 | 6.480 | 6.480 | 26,015 |
| 2024-11-19 | 6.520 | 6.700 | 6.310 | 6.440 | 6.440 | 32,741 |
| 2024-11-18 | 6.590 | 6.800 | 6.400 | 6.520 | 6.520 | 30,516 |
| 2024-11-15 | 6.700 | 6.780 | 6.410 | 6.590 | 6.590 | 28,445 |
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.