Fabryki Mebli Forte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.550	14.650	14.150	14.500	14.500	7,806
2026-10-16	14.800	14.800	14.400	14.550	14.550	8,879
2026-10-15	14.950	14.950	14.100	14.700	14.700	7,712
2026-10-14	14.700	15.000	14.700	14.900	14.900	838
2026-10-13	14.950	14.950	14.350	14.950	14.950	3,303
2026-10-12	15.300	15.300	14.700	14.950	14.950	14,368
2026-10-09	15.700	15.700	15.300	15.300	15.300	11,411
2026-10-08	15.600	15.800	15.600	15.700	15.700	1,548
2026-10-07	15.600	15.650	15.450	15.600	15.600	1,843
2026-10-06	15.600	15.600	15.500	15.600	15.600	1,465
2026-10-05	15.350	15.700	15.350	15.600	15.600	1,524
2026-10-02	15.450	15.600	15.450	15.600	15.600	742
2026-10-01	15.750	15.750	15.500	15.500	15.500	432
2026-09-30	15.800	15.850	15.500	15.850	15.850	1,570
2026-09-29	15.700	15.900	15.550	15.900	15.900	2,962
2026-09-28	15.600	15.750	15.600	15.600	15.600	1,332
2026-09-25	15.950	16.000	15.650	15.750	15.750	447
2026-09-24	15.850	16.000	15.750	15.900	15.900	801
2026-09-23	15.850	16.000	15.650	15.850	15.850	1,945
2026-09-22	15.850	16.200	15.850	15.900	15.900	2,449
2026-09-21	15.850	15.850	15.600	15.700	15.700	440
2026-09-18	15.650	15.850	15.650	15.650	15.650	910
2026-09-17	15.700	15.750	15.550	15.750	15.750	733
2026-09-16	15.700	15.700	15.550	15.550	15.550	837
2026-09-15	15.500	15.650	15.500	15.650	15.650	1,439
2026-09-14	15.750	15.750	15.500	15.500	15.500	2,966
2026-09-11	15.650	15.650	15.650	15.650	15.650	577
2026-09-10	15.800	15.800	15.700	15.700	15.700	269
2026-09-09	15.800	15.800	15.700	15.800	15.800	408
2026-09-08	15.800	15.800	15.700	15.700	15.700	1,686
2026-09-07	15.650	15.800	15.650	15.800	15.800	2,123
2026-09-04	15.650	15.800	15.600	15.700	15.700	3,184
2026-09-03	15.550	15.850	15.550	15.650	15.650	4,545
2026-09-02	15.600	15.600	15.300	15.550	15.550	4,403
2026-09-01	16.050	16.050	15.500	15.700	15.700	3,257
2026-08-31	15.600	16.050	15.600	16.050	16.050	2,173
2026-08-28	16.000	16.000	15.800	15.900	15.900	179
2026-08-27	15.800	16.050	15.800	15.950	15.950	1,105
2026-08-26	15.700	15.800	15.600	15.800	15.800	1,295
2026-08-25	15.350	15.900	15.350	15.500	15.500	578
2026-08-24	16.000	16.000	15.400	15.400	15.400	3,215
2026-08-21	15.850	16.100	15.800	15.800	15.800	1,952
2026-08-20	15.950	16.100	15.800	15.900	15.900	1,075
2026-08-19	16.000	16.100	15.900	15.900	15.900	1,303
2026-08-18	16.250	16.250	16.000	16.000	16.000	4,058
2026-08-17	16.500	16.500	16.000	16.250	16.250	4,688
2026-08-14	16.450	16.500	16.450	16.500	16.500	923
2026-08-13	16.650	16.650	16.300	16.300	16.300	1,620
2026-08-12	16.450	16.900	16.250	16.250	16.250	4,896
2026-08-11	16.750	17.000	15.800	16.200	16.200	8,118
2026-08-10	16.600	16.750	16.300	16.650	16.650	2,331
2026-08-07	16.450	16.600	16.100	16.500	16.500	5,102
2026-08-06	15.700	16.800	15.600	16.400	16.400	4,760
2026-08-05	15.800	15.950	15.700	15.800	15.800	2,150
2026-08-04	15.150	15.950	15.150	15.600	15.600	12,099
2026-08-03	15.200	15.550	15.100	15.350	15.350	5,230
2026-07-31	15.550	15.550	15.000	15.350	15.350	8,625
2026-07-30	15.800	15.800	15.300	15.300	15.300	7,954
2026-07-29	15.950	16.100	15.450	15.500	15.500	17,822
2026-07-28	16.250	16.250	15.900	15.950	15.950	13,612

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-09	2.0000 PLN
2021-06-22	4.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.