MFO SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	31.500	32.400	31.100	31.400	31.400	509
2023-09-05	32.300	32.300	31.000	31.500	31.500	1,294
2023-09-04	30.900	32.400	30.500	32.400	32.400	2,054
2023-09-01	31.900	32.100	30.600	31.300	31.300	1,220
2023-08-31	32.000	32.000	31.400	31.500	31.500	2,507
2023-08-30	32.500	32.500	31.700	31.900	31.900	1,257
2023-08-29	32.900	32.900	32.100	32.500	32.500	924
2023-08-28	32.300	32.500	32.000	32.500	32.500	2,273
2023-08-25	32.200	32.500	32.200	32.300	32.300	156
2023-08-24	32.100	32.500	32.100	32.200	32.200	889
2023-08-23	32.200	33.500	31.800	32.200	32.200	2,088
2023-08-22	33.900	33.900	32.000	32.000	32.000	2,265
2023-08-21	32.700	33.700	32.700	33.700	33.700	11
2023-08-18	32.200	32.600	32.200	32.600	32.600	5
2023-08-17	34.000	34.100	32.100	32.100	32.100	1,439
2023-08-16	34.000	34.000	33.100	33.500	33.500	854
2023-08-14	34.000	34.000	33.800	33.800	33.800	121
2023-08-11	33.900	35.000	33.700	33.700	33.700	1,204
2023-08-10	33.900	33.900	33.900	33.900	33.900	11
2023-08-09	35.100	35.100	33.300	33.900	33.900	4,385
2023-08-08	35.000	35.000	34.000	34.900	34.900	624
2023-08-07	35.500	35.500	33.600	34.500	34.500	4,078
2023-08-04	34.500	35.500	34.500	35.500	35.500	400
2023-08-03	35.300	35.300	34.000	34.500	34.500	1,500
2023-08-02	35.200	35.200	34.700	35.000	35.000	1,067
2023-08-01	35.000	35.400	34.800	35.200	35.200	851
2023-07-31	35.600	35.600	34.200	34.200	34.200	3,123
2023-07-28	35.600	35.700	35.000	35.000	35.000	1,417
2023-07-27	35.700	35.700	35.000	35.600	35.600	333
2023-07-26	35.000	36.100	35.000	35.000	35.000	10,006
2023-07-25	36.000	36.200	33.800	35.000	35.000	24,327
2023-07-24	34.800	36.500	34.500	35.100	35.100	14,217
2023-07-21	34.600	34.600	34.500	34.500	34.500	297
2023-07-20	34.900	34.900	34.600	34.600	34.600	611
2023-07-19	35.400	35.400	34.700	34.800	34.800	291
2023-07-18	35.300	35.500	34.900	35.500	35.500	4,337
2023-07-17	35.400	35.400	34.600	34.700	34.700	596
2023-07-14	33.800	35.000	33.800	35.000	35.000	3,261
2023-07-13	34.000	34.000	33.200	33.200	33.200	494
2023-07-12	33.300	33.900	33.300	33.900	33.900	360
2023-07-11	33.500	34.000	33.300	33.300	33.300	265
2023-07-10	33.900	34.000	33.500	33.500	33.500	78
2023-07-07	33.300	33.900	33.200	33.900	33.900	114
2023-07-06	34.300	34.300	33.300	33.300	33.300	520
2023-07-05	34.000	34.300	34.000	34.300	34.300	84
2023-07-04	34.500	34.500	33.300	34.000	34.000	1,783
2023-07-03	34.500	34.500	34.500	34.500	34.500	17
2023-06-30	34.300	34.400	34.300	34.400	34.400	9,122
2023-06-29	33.800	34.200	33.800	34.200	34.200	1,084
2023-06-28	33.800	34.200	33.200	34.200	34.200	561
2023-06-27	33.500	33.700	33.200	33.200	33.200	3,644
2023-06-26	33.900	33.900	33.500	33.500	33.500	87
2023-06-23	33.900	33.900	33.300	33.500	33.500	973
2023-06-22	33.300	33.600	33.000	33.600	33.600	593
2023-06-21	33.400	33.400	32.500	33.000	33.000	1,675
2023-06-20	33.100	33.100	32.300	33.000	33.000	5,293
2023-06-19	33.500	33.500	32.500	32.800	32.800	8,913
2023-06-16	33.200	33.300	31.700	33.000	33.000	2,332
2023-06-15	33.400	33.400	33.000	33.200	33.200	245
2023-06-14	33.500	33.500	33.200	33.200	33.200	8,632

← NewerPage 14 of 21 · 1,251 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.