Fabryki Mebli Forte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	20.000	20.100	19.700	19.800	19.800	3,972
2022-12-15	20.300	20.300	19.700	19.700	19.700	3,212
2022-12-14	21.000	21.000	20.000	20.200	20.200	8,610
2022-12-13	20.900	21.000	20.800	20.900	20.900	1,635
2022-12-12	21.000	21.500	20.900	21.000	21.000	2,845
2022-12-09	21.000	21.300	20.600	20.800	20.800	4,975
2022-12-08	21.200	21.500	20.600	21.200	21.200	7,518
2022-12-07	21.600	21.600	21.000	21.100	21.100	2,665
2022-12-06	21.900	21.900	21.500	21.900	21.900	539
2022-12-05	22.000	22.000	21.700	21.700	21.700	1,205
2022-12-02	22.100	22.100	21.600	21.900	21.900	3,452
2022-12-01	22.500	22.500	21.500	22.100	22.100	15,068
2022-11-30	21.900	21.900	21.400	21.800	21.800	1,589
2022-11-29	22.000	22.500	21.700	21.900	21.900	4,110
2022-11-28	22.400	22.400	22.000	22.000	22.000	4,012
2022-11-25	23.100	23.200	22.400	22.400	22.400	4,525
2022-11-24	23.900	23.900	22.500	22.900	22.900	8,764
2022-11-23	22.800	25.000	22.500	24.000	24.000	14,918
2022-11-22	22.600	22.900	21.300	22.900	22.900	4,311
2022-11-21	20.300	22.200	20.100	21.300	21.300	13,448
2022-11-18	19.850	20.500	19.800	20.200	20.200	1,758
2022-11-17	19.750	19.850	19.600	19.600	19.600	2,771
2022-11-16	20.000	20.000	19.800	19.800	19.800	3,331
2022-11-15	20.700	20.700	19.950	20.000	20.000	3,704
2022-11-14	19.750	20.400	19.700	20.400	20.400	11,990
2022-11-10	19.450	19.700	19.000	19.600	19.600	2,460
2022-11-09	19.600	19.650	18.900	19.100	19.100	4,952
2022-11-08	19.700	19.700	19.150	19.200	19.200	5,606
2022-11-07	18.950	19.750	18.550	19.750	19.750	16,830
2022-11-04	18.750	19.100	18.500	18.700	18.700	6,634
2022-11-03	18.350	18.750	18.200	18.350	18.350	1,491
2022-11-02	19.000	19.000	18.150	18.200	18.200	10,113
2022-10-31	17.950	18.600	17.700	18.600	18.600	7,684
2022-10-28	18.800	18.850	17.300	17.800	17.800	23,455
2022-10-27	21.000	21.000	18.300	18.400	18.400	39,403
2022-10-26	21.200	22.000	21.100	21.100	21.100	4,620
2022-10-25	21.200	21.300	20.800	21.000	21.000	2,362
2022-10-24	20.800	21.200	20.700	21.000	21.000	8,824
2022-10-21	21.300	22.000	20.800	21.000	21.000	2,124
2022-10-20	21.400	22.100	20.900	21.300	21.300	2,758
2022-10-19	21.300	21.300	20.600	21.000	21.000	1,863
2022-10-18	20.600	21.900	20.600	20.800	20.800	4,658
2022-10-17	21.000	21.000	20.200	20.600	20.600	1,969
2022-10-14	21.300	23.400	20.700	20.800	20.800	3,961
2022-10-13	21.700	21.800	20.600	21.200	21.200	8,255
2022-10-12	22.300	22.300	21.400	21.500	21.500	1,502
2022-10-11	22.400	22.800	21.600	21.900	21.900	5,374
2022-10-10	22.800	24.000	22.200	22.500	22.500	1,322
2022-10-07	23.500	23.900	23.200	23.200	23.200	1,272
2022-10-06	23.900	24.100	22.500	23.600	23.600	4,985
2022-10-05	25.000	26.300	23.800	23.800	23.800	8,060
2022-10-04	25.500	26.000	23.300	25.200	25.200	9,974
2022-10-03	25.400	27.600	23.600	25.000	25.000	7,718
2022-09-30	24.300	26.400	23.000	24.900	24.900	4,157
2022-09-29	24.800	25.200	22.800	23.800	23.800	4,295
2022-09-28	25.800	25.800	24.100	24.800	24.800	3,036
2022-09-27	25.800	25.900	25.200	25.300	25.300	167
2022-09-26	26.300	26.300	25.200	25.900	25.900	470
2022-09-23	26.600	26.600	25.600	26.300	26.300	741
2022-09-22	27.000	27.900	25.100	26.500	26.500	9,050

← NewerPage 17 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.