4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.850 | 6.920 | 6.330 | 6.680 | 6.680 | 147,363 |
| 2024-11-13 | 6.900 | 7.000 | 6.750 | 6.900 | 6.900 | 26,410 |
| 2024-11-12 | 6.900 | 6.950 | 6.710 | 6.900 | 6.900 | 33,016 |
| 2024-11-08 | 7.030 | 7.030 | 6.880 | 6.950 | 6.950 | 29,926 |
| 2024-11-07 | 6.990 | 7.000 | 6.910 | 7.000 | 7.000 | 17,484 |
| 2024-11-06 | 6.960 | 7.030 | 6.910 | 6.980 | 6.980 | 16,045 |
| 2024-11-05 | 6.980 | 7.020 | 6.820 | 7.010 | 7.010 | 9,474 |
| 2024-11-04 | 7.040 | 7.040 | 6.930 | 6.950 | 6.950 | 19,755 |
| 2024-10-31 | 7.000 | 7.050 | 6.970 | 7.040 | 7.040 | 15,048 |
| 2024-10-30 | 7.040 | 7.080 | 6.970 | 7.050 | 7.050 | 26,834 |
| 2024-10-29 | 7.000 | 7.050 | 6.960 | 7.040 | 7.040 | 10,838 |
| 2024-10-28 | 7.000 | 7.080 | 6.930 | 7.000 | 7.000 | 22,898 |
| 2024-10-25 | 6.870 | 7.020 | 6.870 | 7.000 | 7.000 | 17,968 |
| 2024-10-24 | 6.950 | 7.040 | 6.930 | 7.040 | 7.040 | 3,475 |
| 2024-10-23 | 7.020 | 7.080 | 6.600 | 6.970 | 6.970 | 14,837 |
| 2024-10-22 | 7.090 | 7.090 | 6.860 | 6.970 | 6.970 | 11,325 |
| 2024-10-21 | 7.090 | 7.100 | 6.950 | 7.080 | 7.080 | 23,237 |
| 2024-10-18 | 6.850 | 7.100 | 6.850 | 6.940 | 6.940 | 17,411 |
| 2024-10-17 | 7.120 | 7.150 | 6.510 | 7.000 | 7.000 | 36,149 |
| 2024-10-16 | 7.140 | 7.160 | 6.950 | 7.100 | 7.100 | 14,312 |
| 2024-10-15 | 6.830 | 7.170 | 6.830 | 7.040 | 7.040 | 101,200 |
| 2024-10-14 | 6.680 | 6.830 | 6.600 | 6.800 | 6.800 | 70,247 |
| 2024-10-11 | 6.500 | 6.750 | 6.410 | 6.550 | 6.550 | 74,068 |
| 2024-10-10 | 6.370 | 6.500 | 6.370 | 6.500 | 6.500 | 24,940 |
| 2024-10-09 | 6.400 | 6.400 | 6.270 | 6.360 | 6.360 | 16,963 |
| 2024-10-08 | 6.430 | 6.430 | 6.310 | 6.380 | 6.380 | 21,032 |
| 2024-10-07 | 6.350 | 6.480 | 6.340 | 6.380 | 6.380 | 47,287 |
| 2024-10-04 | 6.090 | 6.380 | 6.000 | 6.300 | 6.300 | 45,366 |
| 2024-10-03 | 5.950 | 6.180 | 5.840 | 6.090 | 6.090 | 27,017 |
| 2024-10-02 | 5.800 | 6.080 | 5.750 | 5.950 | 5.950 | 48,579 |
| 2024-10-01 | 5.820 | 5.840 | 5.750 | 5.800 | 5.800 | 36,450 |
| 2024-09-30 | 5.820 | 5.940 | 5.710 | 5.820 | 5.820 | 76,514 |
| 2024-09-27 | 5.890 | 5.950 | 5.810 | 5.820 | 5.820 | 16,063 |
| 2024-09-26 | 5.820 | 5.890 | 5.740 | 5.890 | 5.890 | 19,022 |
| 2024-09-25 | 5.740 | 5.850 | 5.700 | 5.800 | 5.800 | 21,723 |
| 2024-09-24 | 5.760 | 5.840 | 5.740 | 5.740 | 5.740 | 46,813 |
| 2024-09-23 | 5.870 | 5.880 | 5.750 | 5.850 | 5.850 | 24,996 |
| 2024-09-20 | 5.840 | 5.920 | 5.820 | 5.850 | 5.850 | 5,741 |
| 2024-09-19 | 5.890 | 5.900 | 5.830 | 5.830 | 5.830 | 19,647 |
| 2024-09-18 | 5.850 | 5.940 | 5.840 | 5.840 | 5.840 | 13,424 |
| 2024-09-17 | 5.880 | 5.910 | 5.830 | 5.870 | 5.870 | 16,537 |
| 2024-09-16 | 5.910 | 5.910 | 5.840 | 5.880 | 5.880 | 5,041 |
| 2024-09-13 | 5.950 | 5.950 | 5.820 | 5.840 | 5.840 | 14,238 |
| 2024-09-12 | 5.900 | 5.980 | 5.830 | 5.920 | 5.920 | 12,261 |
| 2024-09-11 | 5.900 | 5.980 | 5.820 | 5.950 | 5.950 | 22,268 |
| 2024-09-10 | 6.060 | 6.060 | 5.800 | 5.900 | 5.900 | 50,294 |
| 2024-09-09 | 5.990 | 6.050 | 5.870 | 5.930 | 5.930 | 23,719 |
| 2024-09-06 | 6.000 | 6.090 | 5.950 | 6.010 | 6.010 | 51,150 |
| 2024-09-05 | 5.940 | 6.080 | 5.870 | 6.000 | 6.000 | 100,102 |
| 2024-09-04 | 6.050 | 6.160 | 5.800 | 6.050 | 6.050 | 95,881 |
| 2024-09-03 | 6.180 | 6.230 | 6.060 | 6.100 | 6.100 | 72,537 |
| 2024-09-02 | 6.240 | 6.290 | 6.110 | 6.170 | 6.170 | 68,724 |
| 2024-08-30 | 6.270 | 6.370 | 6.220 | 6.300 | 6.300 | 6,636 |
| 2024-08-29 | 6.270 | 6.470 | 6.170 | 6.310 | 6.310 | 46,460 |
| 2024-08-28 | 6.190 | 6.250 | 6.120 | 6.250 | 6.250 | 28,775 |
| 2024-08-27 | 6.110 | 6.200 | 6.100 | 6.190 | 6.190 | 20,657 |
| 2024-08-26 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 12,454 |
| 2024-08-23 | 6.350 | 6.350 | 6.010 | 6.230 | 6.230 | 39,097 |
| 2024-08-22 | 6.360 | 6.440 | 6.220 | 6.330 | 6.330 | 52,968 |
| 2024-08-21 | 6.160 | 6.350 | 6.160 | 6.350 | 6.350 | 22,358 |
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.