MFO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 51.600 | 51.600 | 50.400 | 51.200 | 46.524 | 2,599 |
| 2022-01-04 | 53.000 | 53.000 | 50.800 | 51.600 | 46.888 | 2,392 |
| 2022-01-03 | 53.200 | 53.200 | 51.000 | 51.600 | 46.888 | 2,733 |
| 2021-12-30 | 51.600 | 52.400 | 50.000 | 52.400 | 47.615 | 2,508 |
| 2021-12-29 | 50.800 | 51.000 | 50.400 | 51.000 | 46.343 | 532 |
| 2021-12-28 | 49.900 | 51.000 | 49.200 | 50.800 | 46.161 | 4,359 |
| 2021-12-27 | 48.600 | 50.000 | 48.600 | 49.300 | 44.798 | 2,233 |
| 2021-12-23 | 49.000 | 50.000 | 49.000 | 49.100 | 44.616 | 1,486 |
| 2021-12-22 | 47.700 | 49.800 | 47.700 | 48.600 | 44.162 | 722 |
| 2021-12-21 | 47.300 | 50.000 | 47.100 | 48.800 | 44.343 | 1,572 |
| 2021-12-20 | 48.200 | 48.400 | 46.400 | 47.600 | 43.253 | 4,948 |
| 2021-12-17 | 50.400 | 51.000 | 49.000 | 49.000 | 44.525 | 4,416 |
| 2021-12-16 | 50.000 | 50.800 | 49.500 | 50.000 | 45.434 | 3,443 |
| 2021-12-15 | 51.400 | 51.400 | 49.000 | 50.000 | 45.434 | 6,734 |
| 2021-12-14 | 51.000 | 51.200 | 49.200 | 51.200 | 46.524 | 37,713 |
| 2021-12-13 | 52.400 | 52.400 | 51.000 | 51.600 | 46.888 | 8,219 |
| 2021-12-10 | 54.400 | 54.400 | 52.000 | 53.000 | 48.160 | 5,813 |
| 2021-12-09 | 55.000 | 55.000 | 53.000 | 54.400 | 49.432 | 1,314 |
| 2021-12-08 | 55.000 | 55.600 | 55.000 | 55.000 | 49.977 | 1,100 |
| 2021-12-07 | 52.800 | 56.600 | 52.800 | 55.000 | 49.977 | 675 |
| 2021-12-06 | 54.000 | 54.000 | 52.600 | 52.800 | 47.978 | 3,216 |
| 2021-12-03 | 57.600 | 57.600 | 54.000 | 54.000 | 49.069 | 24,456 |
| 2021-12-02 | 57.000 | 57.400 | 55.000 | 57.400 | 52.158 | 3,123 |
| 2021-12-01 | 57.000 | 57.800 | 55.200 | 56.800 | 51.613 | 5,200 |
| 2021-11-30 | 56.000 | 56.800 | 52.400 | 56.800 | 51.613 | 4,381 |
| 2021-11-29 | 54.200 | 55.200 | 51.400 | 55.200 | 50.159 | 4,833 |
| 2021-11-26 | 51.800 | 53.800 | 49.600 | 53.600 | 48.705 | 10,616 |
| 2021-11-25 | 57.200 | 57.200 | 51.800 | 52.200 | 47.433 | 15,166 |
| 2021-11-24 | 56.000 | 58.200 | 53.400 | 56.200 | 51.068 | 29,755 |
| 2021-11-23 | 54.600 | 54.600 | 53.000 | 53.400 | 48.523 | 9,051 |
| 2021-11-22 | 57.200 | 59.400 | 54.000 | 54.600 | 49.614 | 9,712 |
| 2021-11-19 | 58.000 | 58.000 | 54.000 | 57.000 | 51.795 | 4,927 |
| 2021-11-18 | 59.000 | 59.000 | 56.000 | 56.600 | 51.431 | 7,553 |
| 2021-11-17 | 57.200 | 59.600 | 57.000 | 59.000 | 53.612 | 2,282 |
| 2021-11-16 | 56.400 | 57.200 | 55.400 | 57.000 | 51.795 | 2,609 |
| 2021-11-15 | 53.000 | 57.800 | 53.000 | 55.800 | 50.704 | 4,567 |
| 2021-11-12 | 55.600 | 56.400 | 52.400 | 53.000 | 48.160 | 21,709 |
| 2021-11-10 | 60.400 | 61.000 | 55.000 | 55.400 | 50.341 | 19,012 |
| 2021-11-09 | 60.800 | 64.000 | 58.800 | 60.400 | 54.884 | 24,333 |
| 2021-11-08 | 54.000 | 62.800 | 54.000 | 59.200 | 53.794 | 16,542 |
| 2021-11-05 | 54.400 | 54.400 | 52.200 | 54.000 | 49.069 | 8,838 |
| 2021-11-04 | 56.600 | 57.000 | 52.200 | 53.800 | 48.887 | 19,496 |
| 2021-11-03 | 47.000 | 58.000 | 47.000 | 55.800 | 50.704 | 53,181 |
| 2021-11-02 | 49.700 | 49.800 | 46.000 | 46.400 | 42.163 | 5,211 |
| 2021-10-29 | 51.000 | 51.000 | 49.900 | 49.900 | 45.343 | 1,452 |
| 2021-10-28 | 50.800 | 50.800 | 50.000 | 50.800 | 46.161 | 543 |
| 2021-10-27 | 50.800 | 51.000 | 50.000 | 50.800 | 46.161 | 1,099 |
| 2021-10-26 | 50.600 | 51.000 | 50.000 | 50.400 | 45.797 | 2,863 |
| 2021-10-25 | 50.200 | 50.800 | 49.800 | 50.400 | 45.797 | 7,612 |
| 2021-10-22 | 50.800 | 50.800 | 50.000 | 50.200 | 45.616 | 177 |
| 2021-10-21 | 50.200 | 50.800 | 50.200 | 50.800 | 46.161 | 872 |
← NewerPage 21 of 21 · 1,251 trading days
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.