Fabryki Mebli Forte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 21.800 | 21.800 | 21.300 | 21.700 | 21.700 | 644 |
| 2024-08-20 | 20.500 | 21.700 | 20.500 | 21.200 | 21.200 | 559 |
| 2024-08-19 | 20.900 | 22.300 | 20.000 | 20.300 | 20.300 | 5,232 |
| 2024-08-16 | 20.500 | 20.700 | 20.500 | 20.700 | 20.700 | 407 |
| 2024-08-14 | 20.900 | 20.900 | 20.700 | 20.700 | 20.700 | 319 |
| 2024-08-13 | 20.700 | 21.000 | 20.600 | 20.900 | 20.900 | 562 |
| 2024-08-12 | 21.300 | 21.700 | 20.500 | 20.800 | 20.800 | 1,428 |
| 2024-08-09 | 21.200 | 22.200 | 19.750 | 21.300 | 21.300 | 3,919 |
| 2024-08-08 | 20.300 | 21.600 | 20.300 | 21.100 | 21.100 | 3,233 |
| 2024-08-07 | 20.000 | 20.400 | 20.000 | 20.200 | 20.200 | 247 |
| 2024-08-06 | 19.900 | 20.300 | 19.900 | 20.300 | 20.300 | 638 |
| 2024-08-05 | 19.750 | 20.000 | 19.300 | 19.900 | 19.900 | 3,350 |
| 2024-08-02 | 19.750 | 19.750 | 19.650 | 19.750 | 19.750 | 526 |
| 2024-08-01 | 20.000 | 20.000 | 19.650 | 19.900 | 19.900 | 395 |
| 2024-07-31 | 19.800 | 20.000 | 19.650 | 19.950 | 19.950 | 314 |
| 2024-07-30 | 20.100 | 20.100 | 19.100 | 19.800 | 19.800 | 2,745 |
| 2024-07-29 | 20.300 | 20.300 | 19.950 | 20.100 | 20.100 | 793 |
| 2024-07-26 | 20.500 | 20.700 | 20.000 | 20.300 | 20.300 | 2,562 |
| 2024-07-25 | 20.700 | 20.800 | 20.300 | 20.700 | 20.700 | 1,906 |
| 2024-07-24 | 21.100 | 21.200 | 20.200 | 20.700 | 20.700 | 6,294 |
| 2024-07-23 | 21.000 | 21.200 | 20.300 | 21.100 | 21.100 | 2,370 |
| 2024-07-22 | 21.800 | 21.800 | 20.800 | 21.100 | 21.100 | 3,490 |
| 2024-07-19 | 21.800 | 21.800 | 21.200 | 21.800 | 21.800 | 376 |
| 2024-07-18 | 21.800 | 21.800 | 21.100 | 21.500 | 21.500 | 1,321 |
| 2024-07-17 | 21.500 | 21.800 | 21.500 | 21.800 | 21.800 | 282 |
| 2024-07-16 | 22.000 | 22.200 | 21.500 | 21.500 | 21.500 | 2,095 |
| 2024-07-15 | 22.300 | 22.300 | 22.000 | 22.300 | 22.300 | 86 |
| 2024-07-12 | 22.200 | 22.300 | 21.900 | 22.200 | 22.200 | 1,248 |
| 2024-07-11 | 22.600 | 22.600 | 22.200 | 22.200 | 22.200 | 82 |
| 2024-07-10 | 22.300 | 22.600 | 22.200 | 22.600 | 22.600 | 836 |
| 2024-07-09 | 22.600 | 22.600 | 22.500 | 22.500 | 22.500 | 651 |
| 2024-07-08 | 22.100 | 22.500 | 22.000 | 22.500 | 22.500 | 2,414 |
| 2024-07-05 | 22.200 | 22.200 | 21.900 | 22.200 | 22.200 | 311 |
| 2024-07-04 | 22.100 | 22.300 | 22.100 | 22.300 | 22.300 | 41 |
| 2024-07-03 | 22.400 | 22.400 | 21.900 | 21.900 | 21.900 | 62 |
| 2024-07-02 | 22.200 | 22.500 | 21.900 | 21.900 | 21.900 | 66 |
| 2024-07-01 | 22.000 | 22.400 | 21.700 | 22.200 | 22.200 | 4,584 |
| 2024-06-28 | 21.700 | 22.000 | 21.100 | 21.600 | 21.600 | 3,150 |
| 2024-06-27 | 22.000 | 22.000 | 21.400 | 21.600 | 21.600 | 578 |
| 2024-06-26 | 21.900 | 22.000 | 21.400 | 22.000 | 22.000 | 1,353 |
| 2024-06-25 | 22.000 | 22.000 | 21.500 | 21.900 | 21.900 | 219 |
| 2024-06-24 | 22.400 | 22.400 | 21.900 | 21.900 | 21.900 | 990 |
| 2024-06-21 | 21.300 | 22.700 | 21.000 | 22.700 | 22.700 | 4,131 |
| 2024-06-20 | 21.300 | 21.500 | 21.000 | 21.300 | 21.300 | 1,942 |
| 2024-06-19 | 21.500 | 21.500 | 21.000 | 21.300 | 21.300 | 1,524 |
| 2024-06-18 | 21.900 | 22.000 | 21.200 | 21.300 | 21.300 | 1,626 |
| 2024-06-17 | 21.600 | 22.000 | 21.300 | 21.800 | 21.800 | 876 |
| 2024-06-14 | 21.500 | 21.600 | 21.200 | 21.600 | 21.600 | 1,793 |
| 2024-06-13 | 22.200 | 22.200 | 21.400 | 21.800 | 21.800 | 3,263 |
| 2024-06-12 | 22.000 | 22.200 | 21.800 | 22.200 | 22.200 | 523 |
| 2024-06-11 | 22.400 | 22.400 | 21.900 | 22.300 | 22.300 | 1,723 |
| 2024-06-10 | 22.400 | 22.400 | 21.200 | 22.400 | 22.400 | 4,022 |
| 2024-06-07 | 22.300 | 22.400 | 22.200 | 22.400 | 22.400 | 318 |
| 2024-06-06 | 22.300 | 22.400 | 22.200 | 22.400 | 22.400 | 543 |
| 2024-06-05 | 22.300 | 22.400 | 22.300 | 22.400 | 22.400 | 173 |
| 2024-06-04 | 22.700 | 22.700 | 22.600 | 22.600 | 22.600 | 263 |
| 2024-06-03 | 22.400 | 22.800 | 22.400 | 22.700 | 22.700 | 17,198 |
| 2024-05-31 | 22.300 | 22.600 | 22.300 | 22.300 | 22.300 | 502 |
| 2024-05-29 | 22.900 | 22.900 | 22.200 | 22.500 | 22.500 | 3,085 |
| 2024-05-28 | 23.000 | 23.000 | 22.800 | 23.000 | 23.000 | 163 |
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.