MFO SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	31.200	31.500	30.500	31.500	31.500	452
2022-12-15	31.600	31.600	30.400	31.000	31.000	1,596
2022-12-14	31.700	31.700	30.600	31.500	31.500	1,500
2022-12-13	30.400	31.800	30.400	31.300	31.300	1,690
2022-12-12	31.000	31.000	30.000	30.400	30.400	1,378
2022-12-09	30.600	31.100	30.600	31.100	31.100	323
2022-12-08	31.600	31.600	30.400	30.700	30.700	2,131
2022-12-07	31.000	31.700	30.800	31.500	31.500	244
2022-12-06	31.800	31.800	31.100	31.100	31.100	185
2022-12-05	32.500	32.800	31.800	31.800	31.800	1,044
2022-12-02	30.700	32.400	30.400	32.400	32.400	3,558
2022-12-01	30.600	30.600	30.300	30.300	30.300	1,774
2022-11-30	30.300	30.500	30.100	30.500	30.500	8,772
2022-11-29	30.600	30.600	30.000	30.000	30.000	183
2022-11-28	30.300	30.400	30.100	30.400	30.400	2,358
2022-11-25	30.700	30.700	30.300	30.300	30.300	1,090
2022-11-24	30.500	30.700	30.400	30.700	30.700	2,577
2022-11-23	29.600	30.600	29.600	30.400	30.400	3,388
2022-11-22	29.500	29.500	29.200	29.500	29.500	4,722
2022-11-21	29.300	29.400	29.100	29.400	29.400	2,385
2022-11-18	31.100	31.100	29.300	29.500	29.500	16,449
2022-11-17	34.500	35.000	31.100	31.300	31.300	12,729
2022-11-16	34.600	34.700	34.100	34.500	34.500	503
2022-11-15	35.100	35.100	33.600	34.700	34.700	4,666
2022-11-14	34.600	35.300	34.400	35.200	35.200	7,610
2022-11-10	34.700	34.700	33.700	34.300	34.300	3,848
2022-11-09	35.400	35.400	33.000	34.100	34.100	1,504
2022-11-08	34.900	35.300	34.200	34.900	34.900	4,840
2022-11-07	33.000	34.700	33.000	34.700	34.700	6,541
2022-11-04	32.600	33.000	32.500	33.000	33.000	1,106
2022-11-03	32.600	33.000	32.000	32.600	32.600	1,569
2022-11-02	32.500	33.500	32.500	32.600	32.600	2,016
2022-10-31	32.300	32.500	32.000	32.400	32.400	3,631
2022-10-28	32.000	32.000	31.700	32.000	32.000	863
2022-10-27	32.000	32.000	32.000	32.000	32.000	1,128
2022-10-26	31.700	32.000	31.500	31.700	31.700	2,402
2022-10-25	32.000	32.300	31.700	31.700	31.700	1,437
2022-10-24	32.500	32.500	31.700	32.000	32.000	845
2022-10-21	32.500	32.500	31.900	32.500	32.500	1,996
2022-10-20	32.900	32.900	32.300	32.700	32.700	459
2022-10-19	33.400	33.400	32.000	32.500	32.500	1,526
2022-10-18	33.300	33.300	32.000	32.800	32.800	1,174
2022-10-17	32.000	32.800	31.900	32.500	32.500	1,084
2022-10-14	31.900	32.600	31.900	32.400	32.400	2,732
2022-10-13	33.600	33.600	31.400	31.900	31.900	5,182
2022-10-12	33.700	33.700	32.800	33.000	33.000	6,136
2022-10-11	33.600	33.600	32.700	32.700	32.700	714
2022-10-10	33.800	33.800	32.600	32.800	32.800	3,802
2022-10-07	33.400	33.800	33.000	33.500	33.500	1,020
2022-10-06	33.600	33.900	33.000	33.000	33.000	499
2022-10-05	33.000	33.300	32.900	33.300	33.300	964
2022-10-04	33.900	33.900	33.000	33.600	33.600	529
2022-10-03	33.700	33.900	33.600	33.900	33.900	248
2022-09-30	33.400	33.700	33.300	33.700	33.700	255
2022-09-29	34.400	34.400	32.800	33.300	33.300	1,253
2022-09-28	34.700	34.700	33.300	34.600	34.600	234
2022-09-27	34.700	34.700	33.400	34.000	34.000	2,592
2022-09-26	36.000	36.000	34.700	35.700	35.700	722
2022-09-23	36.800	36.800	36.000	36.000	36.000	1,109
2022-09-22	36.400	36.900	36.000	36.800	36.800	853

← NewerPage 17 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.