MFO SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	46.500	48.900	46.500	47.900	43.526	6,890
2022-03-30	43.500	46.400	43.500	46.000	41.799	901
2022-03-29	45.100	46.400	43.300	43.300	39.346	1,228
2022-03-28	44.500	45.500	44.500	45.100	40.981	991
2022-03-25	44.000	44.400	43.800	44.400	40.345	1,394
2022-03-24	42.800	44.000	42.800	44.000	39.982	1,025
2022-03-23	42.500	42.900	42.500	42.500	38.619	2,078
2022-03-22	43.800	43.800	42.700	42.900	38.982	1,999
2022-03-21	45.000	45.100	43.800	43.800	39.800	665
2022-03-18	45.400	45.400	44.800	45.400	41.254	2,436
2022-03-17	43.700	45.000	43.700	44.900	40.800	1,831
2022-03-16	42.900	43.300	41.700	43.300	39.346	1,996
2022-03-15	43.000	43.000	41.600	42.600	38.710	422
2022-03-14	42.400	43.000	41.600	43.000	39.073	976
2022-03-11	43.000	43.000	41.600	42.000	38.164	993
2022-03-10	42.700	42.700	40.200	41.600	37.801	1,780
2022-03-09	41.400	42.800	41.400	41.700	37.892	2,414
2022-03-08	44.100	44.100	41.600	41.600	37.801	5,435
2022-03-07	45.000	45.800	42.500	44.100	40.073	3,382
2022-03-04	46.300	46.300	44.000	45.000	40.890	1,982
2022-03-03	46.300	46.400	44.000	46.400	42.163	1,626
2022-03-02	43.100	46.000	42.500	45.700	41.527	13,862
2022-03-01	43.800	43.900	42.400	43.000	39.073	1,718
2022-02-28	40.900	43.400	40.900	43.200	39.255	1,667
2022-02-25	41.200	44.400	40.900	40.900	37.165	3,328
2022-02-24	40.800	41.600	38.500	41.000	37.256	6,959
2022-02-23	44.700	45.000	44.000	45.000	40.890	2,375
2022-02-22	44.000	44.800	41.400	44.200	40.164	16,611
2022-02-21	45.500	45.500	40.800	44.000	39.982	16,288
2022-02-18	45.600	45.600	44.000	44.800	40.709	1,806
2022-02-17	46.400	46.400	44.200	45.900	41.708	17,038
2022-02-16	45.900	47.400	45.800	46.400	42.163	13,095
2022-02-15	51.200	52.400	43.600	44.900	40.800	46,112
2022-02-14	52.200	52.200	50.000	51.200	46.524	3,691
2022-02-11	52.200	52.400	51.600	52.200	47.433	2,880
2022-02-10	51.800	52.800	51.800	52.000	47.251	2,338
2022-02-09	51.400	51.800	51.400	51.800	47.069	844
2022-02-08	51.800	51.800	51.400	51.400	46.706	485
2022-02-07	50.600	51.200	50.600	51.000	46.343	16,386
2022-02-04	51.000	51.000	50.000	51.000	46.343	2,964
2022-02-03	51.200	51.200	50.000	51.000	46.343	671
2022-02-02	50.200	51.200	50.200	51.000	46.343	1,235
2022-02-01	52.800	52.800	50.000	50.000	45.434	6,469
2022-01-31	52.400	52.400	50.000	52.400	47.615	4,709
2022-01-28	51.800	51.800	50.400	51.600	46.888	3,611
2022-01-27	51.000	51.800	50.600	51.800	47.069	430
2022-01-26	50.000	51.800	50.000	51.000	46.343	1,226
2022-01-25	49.700	51.800	49.600	50.000	45.434	2,710
2022-01-24	51.800	53.000	48.900	49.700	45.161	6,159
2022-01-21	52.600	52.600	51.000	51.800	47.069	3,843
2022-01-20	53.400	53.400	52.200	52.800	47.978	800
2022-01-19	54.400	54.400	52.800	53.400	48.523	2,580
2022-01-18	54.800	54.800	53.400	54.200	49.250	2,468
2022-01-17	54.800	54.800	54.200	54.400	49.432	627
2022-01-14	53.000	54.800	53.000	54.800	49.795	3,401
2022-01-13	51.600	53.200	51.600	53.200	48.342	2,876
2022-01-12	52.200	52.200	51.000	51.800	47.069	708
2022-01-11	51.400	52.200	50.600	52.200	47.433	838
2022-01-10	51.400	51.400	51.000	51.400	46.706	1,809
2022-01-07	50.400	51.400	50.400	51.400	46.706	146

← NewerPage 20 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.