MFO SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	31.400	31.400	30.800	30.800	30.800	90
2024-08-20	31.400	31.400	30.200	30.800	30.800	1,421
2024-08-19	31.400	31.400	30.800	30.800	30.800	83
2024-08-16	31.300	31.500	30.600	31.400	31.400	327
2024-08-14	30.100	31.500	30.100	30.500	30.500	2,027
2024-08-13	31.500	31.500	30.000	30.100	30.100	6,227
2024-08-12	31.700	31.700	30.400	31.500	31.500	44
2024-08-09	30.700	30.700	30.300	30.400	30.400	1,933
2024-08-08	31.800	31.800	30.700	30.700	30.700	883
2024-08-07	30.800	31.800	30.200	31.800	31.800	1,395
2024-08-06	30.600	31.000	30.600	30.800	30.800	1,838
2024-08-05	32.200	32.200	30.200	30.600	30.600	3,705
2024-08-02	34.100	34.100	32.800	32.800	32.800	340
2024-08-01	33.100	33.800	33.100	33.800	33.800	466
2024-07-31	34.400	34.400	33.100	33.100	33.100	201
2024-07-30	33.800	34.400	33.300	34.400	34.400	1,541
2024-07-29	33.200	34.200	33.200	33.800	33.800	553
2024-07-26	33.300	33.300	33.000	33.000	33.000	568
2024-07-25	33.900	34.600	33.300	33.300	33.300	1,647
2024-07-24	35.000	35.000	33.200	33.800	33.800	3,213
2024-07-23	32.400	33.000	32.400	33.000	33.000	934
2024-07-22	30.700	33.000	30.700	32.100	32.100	2,498
2024-07-19	30.600	31.300	30.600	30.700	30.700	636
2024-07-18	31.000	31.400	30.600	30.600	30.600	610
2024-07-17	32.500	32.500	31.000	31.000	31.000	1,344
2024-07-16	31.700	31.800	31.500	31.500	31.500	215
2024-07-15	32.900	32.900	31.700	31.700	31.700	3,367
2024-07-12	32.900	32.900	32.900	32.900	32.900	1
2024-07-11	32.900	33.000	32.100	32.100	32.100	1,041
2024-07-10	33.400	33.400	32.800	32.800	32.800	762
2024-07-09	34.300	34.300	33.100	33.100	33.100	671
2024-07-08	33.600	34.300	33.600	33.800	33.800	148
2024-07-05	34.400	34.400	33.600	33.600	33.600	21
2024-07-04	33.500	34.200	33.400	34.200	34.200	1,667
2024-07-03	33.500	33.500	32.900	33.000	33.000	297
2024-07-02	33.500	33.500	32.800	33.000	33.000	111
2024-07-01	33.800	33.800	32.600	33.000	33.000	2,422
2024-06-28	33.800	33.800	33.800	33.800	33.800	4
2024-06-27	33.700	33.700	33.500	33.500	33.500	4
2024-06-26	32.800	33.800	32.800	33.100	33.100	1,683
2024-06-25	32.000	32.300	32.000	32.100	32.100	1,399
2024-06-24	32.500	32.500	32.000	32.000	32.000	731
2024-06-21	31.200	32.000	31.200	31.800	31.800	599
2024-06-20	32.000	32.000	31.100	31.100	31.100	271
2024-06-19	31.500	32.000	31.500	31.500	31.500	729
2024-06-18	32.500	32.500	31.100	31.100	31.100	942
2024-06-17	31.300	31.600	31.200	31.200	31.200	361
2024-06-14	32.500	32.500	31.200	31.300	31.300	16
2024-06-13	33.900	33.900	30.600	31.200	31.200	9,541
2024-06-12	34.000	34.000	32.500	32.900	32.900	822
2024-06-11	34.000	34.000	33.800	33.800	33.800	124
2024-06-10	33.600	34.100	32.000	33.600	33.600	2,271
2024-06-07	34.100	34.100	33.600	33.600	33.600	1,271
2024-06-06	34.300	34.300	34.000	34.100	34.100	552
2024-06-05	34.400	34.600	34.300	34.300	34.300	211
2024-06-04	34.400	34.600	34.400	34.400	34.400	709
2024-06-03	34.500	34.700	34.400	34.600	34.600	358
2024-05-31	34.800	34.800	34.000	34.000	34.000	26
2024-05-29	34.500	34.800	34.200	34.800	34.800	1,366
2024-05-28	34.600	34.600	34.100	34.200	34.200	216

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	4.0000 PLN
2021-06-09	1.0000 PLN
2019-06-19	0.8400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.