4Mass SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.900 | 6.130 | 5.900 | 6.000 | 6.000 | 36,433 |
| 2026-10-15 | 5.880 | 5.970 | 5.730 | 5.940 | 5.940 | 25,107 |
| 2026-10-14 | 5.630 | 5.880 | 5.600 | 5.880 | 5.880 | 16,363 |
| 2026-10-13 | 5.570 | 5.640 | 5.570 | 5.630 | 5.630 | 5,524 |
| 2026-10-12 | 5.560 | 5.690 | 5.560 | 5.630 | 5.630 | 13,722 |
| 2026-10-09 | 5.560 | 5.690 | 5.560 | 5.630 | 5.630 | 16,318 |
| 2026-10-08 | 5.630 | 5.670 | 5.560 | 5.600 | 5.600 | 5,776 |
| 2026-10-07 | 5.680 | 5.760 | 5.600 | 5.700 | 5.700 | 9,403 |
| 2026-10-06 | 5.990 | 5.990 | 5.670 | 5.750 | 5.750 | 15,879 |
| 2026-10-05 | 5.830 | 6.000 | 5.820 | 5.940 | 5.940 | 13,522 |
| 2026-10-02 | 5.950 | 6.140 | 5.860 | 6.000 | 6.000 | 53,110 |
| 2026-10-01 | 5.720 | 6.070 | 5.600 | 5.950 | 5.950 | 178,749 |
| 2026-09-30 | 5.640 | 5.750 | 5.560 | 5.730 | 5.730 | 45,941 |
| 2026-09-29 | 5.510 | 5.700 | 5.450 | 5.600 | 5.600 | 38,255 |
| 2026-09-28 | 5.330 | 5.800 | 4.910 | 5.590 | 5.590 | 130,574 |
| 2026-09-25 | 5.530 | 5.590 | 5.300 | 5.370 | 5.370 | 19,828 |
| 2026-09-24 | 5.540 | 5.720 | 5.470 | 5.540 | 5.540 | 115,200 |
| 2026-09-23 | 5.440 | 5.440 | 5.330 | 5.390 | 5.390 | 7,934 |
| 2026-09-22 | 5.320 | 5.430 | 5.300 | 5.400 | 5.400 | 7,202 |
| 2026-09-21 | 5.370 | 5.400 | 5.320 | 5.400 | 5.400 | 5,872 |
| 2026-09-18 | 5.370 | 5.380 | 5.300 | 5.360 | 5.360 | 3,497 |
| 2026-09-17 | 5.390 | 5.390 | 5.300 | 5.360 | 5.360 | 5,955 |
| 2026-09-16 | 5.300 | 5.450 | 5.220 | 5.350 | 5.350 | 13,430 |
| 2026-09-15 | 5.350 | 5.350 | 5.220 | 5.300 | 5.300 | 309 |
| 2026-09-14 | 5.180 | 5.350 | 5.180 | 5.210 | 5.210 | 21,688 |
| 2026-09-11 | 5.350 | 5.350 | 5.210 | 5.280 | 5.280 | 3,552 |
| 2026-09-10 | 5.260 | 5.350 | 5.160 | 5.350 | 5.350 | 8,332 |
| 2026-09-09 | 5.310 | 5.380 | 5.260 | 5.260 | 5.260 | 2,056 |
| 2026-09-08 | 5.250 | 5.390 | 5.250 | 5.350 | 5.350 | 11,064 |
| 2026-09-07 | 5.450 | 5.450 | 5.310 | 5.330 | 5.330 | 6,323 |
| 2026-09-04 | 5.280 | 5.480 | 5.280 | 5.480 | 5.480 | 5,014 |
| 2026-09-03 | 5.600 | 5.620 | 5.210 | 5.380 | 5.380 | 19,124 |
| 2026-09-02 | 5.680 | 5.680 | 5.490 | 5.600 | 5.600 | 10,965 |
| 2026-09-01 | 5.570 | 5.700 | 5.570 | 5.680 | 5.680 | 15,786 |
| 2026-08-31 | 5.630 | 5.660 | 5.500 | 5.660 | 5.660 | 38,147 |
| 2026-08-28 | 5.630 | 5.630 | 5.600 | 5.630 | 5.630 | 4,248 |
| 2026-08-27 | 5.550 | 5.630 | 5.520 | 5.620 | 5.620 | 25,890 |
| 2026-08-26 | 5.500 | 5.610 | 5.500 | 5.610 | 5.610 | 27,053 |
| 2026-08-25 | 5.590 | 5.590 | 5.450 | 5.500 | 5.500 | 5,682 |
| 2026-08-24 | 5.610 | 5.610 | 5.400 | 5.580 | 5.580 | 6,312 |
| 2026-08-21 | 5.580 | 5.610 | 5.550 | 5.610 | 5.610 | 8,976 |
| 2026-08-20 | 5.560 | 5.610 | 5.550 | 5.600 | 5.600 | 23,919 |
| 2026-08-19 | 5.500 | 5.600 | 5.400 | 5.590 | 5.590 | 4,494 |
| 2026-08-18 | 5.590 | 5.590 | 5.420 | 5.540 | 5.540 | 1,558 |
| 2026-08-17 | 5.490 | 5.600 | 5.070 | 5.590 | 5.590 | 52,003 |
| 2026-08-14 | 5.450 | 5.580 | 5.380 | 5.490 | 5.490 | 8,333 |
| 2026-08-13 | 5.500 | 5.570 | 5.420 | 5.550 | 5.550 | 12,714 |
| 2026-08-12 | 5.470 | 5.550 | 5.400 | 5.530 | 5.530 | 15,808 |
| 2026-08-11 | 5.520 | 5.550 | 5.350 | 5.450 | 5.450 | 15,706 |
| 2026-08-10 | 5.440 | 5.530 | 5.320 | 5.530 | 5.530 | 36,279 |
| 2026-08-07 | 5.390 | 5.440 | 5.250 | 5.430 | 5.430 | 80,469 |
| 2026-08-06 | 5.340 | 5.400 | 5.340 | 5.350 | 5.350 | 44,907 |
| 2026-08-05 | 5.260 | 5.380 | 5.250 | 5.340 | 5.340 | 56,729 |
| 2026-08-04 | 5.200 | 5.280 | 5.110 | 5.270 | 5.270 | 16,365 |
| 2026-08-03 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 6,423 |
| 2026-07-31 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 6,680 |
| 2026-07-30 | 5.280 | 5.280 | 5.050 | 5.200 | 5.200 | 13,448 |
| 2026-07-29 | 5.260 | 5.290 | 5.260 | 5.280 | 5.280 | 9,615 |
| 2026-07-28 | 5.150 | 5.280 | 5.120 | 5.260 | 5.260 | 59,432 |
| 2026-07-27 | 5.140 | 5.150 | 5.020 | 5.150 | 5.150 | 21,587 |
Page 1 of 21 · 1,238 trading daysOlder →
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.