MFO SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	37.900	39.300	37.500	39.300	39.300	298
2023-03-13	38.100	38.300	36.100	37.900	37.900	5,196
2023-03-10	39.900	39.900	37.900	39.000	39.000	1,093
2023-03-09	40.600	40.600	39.600	40.000	40.000	9,789
2023-03-08	39.800	40.000	39.000	40.000	40.000	1,265
2023-03-07	40.400	40.400	39.000	39.800	39.800	116
2023-03-06	39.400	42.000	38.200	40.600	40.600	2,158
2023-03-03	38.600	39.400	38.200	39.400	39.400	441
2023-03-02	37.900	38.500	37.400	38.500	38.500	250
2023-03-01	38.600	38.600	36.400	37.800	37.800	2,626
2023-02-28	37.300	38.900	37.300	38.200	38.200	14,909
2023-02-27	38.700	38.900	36.900	38.900	38.900	531
2023-02-24	38.800	38.900	37.200	38.300	38.300	1,331
2023-02-23	37.800	38.500	37.500	38.500	38.500	1,603
2023-02-22	38.800	38.800	37.100	37.800	37.800	483
2023-02-21	39.800	39.800	38.000	38.300	38.300	2,267
2023-02-20	37.300	40.000	37.300	39.800	39.800	15,157
2023-02-17	37.000	37.500	37.000	37.400	37.400	795
2023-02-16	36.900	37.400	36.900	37.400	37.400	215
2023-02-15	37.500	37.500	36.000	36.000	36.000	3,724
2023-02-14	37.000	37.500	36.000	37.500	37.500	959
2023-02-13	35.500	37.500	35.500	36.400	36.400	2,012
2023-02-10	36.400	36.400	35.100	35.500	35.500	16,469
2023-02-09	36.600	37.800	35.800	36.400	36.400	8,176
2023-02-08	37.000	37.000	35.800	36.400	36.400	3,784
2023-02-07	34.500	37.000	33.800	36.400	36.400	20,935
2023-02-06	34.000	34.600	33.800	34.100	34.100	20,825
2023-02-03	34.000	34.000	33.500	33.500	33.500	6,393
2023-02-02	33.200	33.800	33.200	33.700	33.700	2,464
2023-02-01	34.300	34.300	33.200	33.200	33.200	9,835
2023-01-31	33.900	34.100	33.200	34.100	34.100	1,168
2023-01-30	34.200	34.200	33.100	33.800	33.800	1,528
2023-01-27	34.000	34.200	33.300	33.500	33.500	485
2023-01-26	34.600	34.600	33.600	33.600	33.600	2,673
2023-01-25	34.300	34.600	33.300	33.300	33.300	981
2023-01-24	33.900	34.400	33.600	34.400	34.400	615
2023-01-23	33.300	33.900	33.300	33.900	33.900	2,230
2023-01-20	33.700	33.700	32.800	33.100	33.100	900
2023-01-19	34.800	34.800	33.500	33.700	33.700	1,195
2023-01-18	34.200	34.700	34.200	34.700	34.700	155
2023-01-17	35.000	35.200	34.200	34.200	34.200	2,380
2023-01-16	34.000	35.000	33.500	34.700	34.700	3,795
2023-01-13	34.900	34.900	34.000	34.100	34.100	552
2023-01-12	34.600	35.000	33.000	34.900	34.900	1,683
2023-01-11	34.200	34.600	33.200	34.400	34.400	1,684
2023-01-10	33.600	33.800	33.000	33.600	33.600	2,811
2023-01-09	33.500	34.000	33.300	33.500	33.500	1,854
2023-01-05	33.500	33.800	32.900	33.500	33.500	3,626
2023-01-04	31.200	32.300	31.200	32.300	32.300	5,427
2023-01-03	31.200	31.800	30.900	31.200	31.200	3,802
2023-01-02	30.900	31.200	30.800	31.100	31.100	1,684
2022-12-30	30.500	30.900	30.500	30.900	30.900	1,058
2022-12-29	30.500	30.600	30.000	30.200	30.200	1,495
2022-12-28	30.900	30.900	30.400	30.700	30.700	1,394
2022-12-27	31.300	31.300	30.100	30.900	30.900	2,513
2022-12-23	32.000	32.000	31.000	31.200	31.200	671
2022-12-22	32.300	32.400	31.400	32.400	32.400	521
2022-12-21	30.900	32.300	30.700	32.300	32.300	4,262
2022-12-20	30.900	30.900	30.000	30.500	30.500	2,176
2022-12-19	31.600	31.600	30.900	30.900	30.900	1,841

← NewerPage 16 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.