Fabryki Mebli Forte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	27.300	27.300	26.200	26.600	26.600	787
2022-09-20	27.500	27.500	27.000	27.000	27.000	814
2022-09-19	27.400	27.700	26.800	27.500	27.500	4,424
2022-09-16	27.400	27.400	26.800	26.800	26.800	556
2022-09-15	27.200	27.500	26.800	27.500	27.500	585
2022-09-14	27.400	28.000	27.300	28.000	28.000	408
2022-09-13	28.400	28.400	27.000	27.500	27.500	1,079
2022-09-12	27.100	28.500	27.000	28.400	28.400	1,383
2022-09-09	26.800	26.800	26.000	26.700	26.700	7,761
2022-09-08	27.700	28.400	27.700	28.400	26.400	4,645
2022-09-07	28.600	28.600	27.400	28.500	26.493	6,966
2022-09-06	29.200	29.200	28.200	28.600	26.586	1,650
2022-09-05	29.300	29.700	28.800	29.200	27.144	1,363
2022-09-02	29.500	29.500	29.000	29.300	27.237	895
2022-09-01	30.300	30.300	28.600	29.000	26.958	3,236
2022-08-31	29.700	31.600	29.000	29.500	27.423	2,373
2022-08-30	29.600	32.200	29.500	30.600	28.445	1,401
2022-08-29	30.700	30.800	29.500	29.900	27.794	373
2022-08-26	31.100	31.200	30.100	30.100	27.980	2,316
2022-08-25	31.200	31.200	31.000	31.000	28.817	1,354
2022-08-24	31.400	31.500	31.000	31.000	28.817	993
2022-08-23	32.600	32.600	31.300	31.700	29.468	224
2022-08-22	32.800	32.900	31.500	31.900	29.654	744
2022-08-19	32.700	32.700	32.200	32.200	29.932	256
2022-08-18	32.800	32.900	32.200	32.800	30.490	239
2022-08-17	33.000	33.300	32.300	32.900	30.583	1,573
2022-08-16	33.500	33.600	32.300	32.500	30.211	1,115
2022-08-12	32.000	33.200	32.000	33.200	30.862	1,424
2022-08-11	31.900	32.000	31.700	32.000	29.747	1,410
2022-08-10	31.800	31.800	31.700	31.700	29.468	124
2022-08-09	32.000	32.000	31.400	31.500	29.282	814
2022-08-08	31.800	32.000	31.500	32.000	29.747	626
2022-08-05	31.000	31.700	30.500	31.700	29.468	718
2022-08-04	31.400	31.500	30.500	30.500	28.352	352
2022-08-03	30.300	31.100	30.000	31.100	28.910	466
2022-08-02	28.900	30.000	28.600	30.000	27.887	21,393
2022-08-01	29.400	29.800	28.400	28.900	26.865	3,131
2022-07-29	29.900	29.900	28.700	29.000	26.958	112,901
2022-07-28	29.500	29.500	28.800	29.200	27.144	1,038
2022-07-27	29.900	29.900	29.300	29.300	27.237	1,526
2022-07-26	30.000	30.200	29.700	29.700	27.609	3,008
2022-07-25	31.200	31.200	30.100	30.500	28.352	3,103
2022-07-22	31.200	31.600	30.300	30.700	28.538	1,917
2022-07-21	32.300	32.300	30.500	30.600	28.445	1,664
2022-07-20	32.500	32.500	32.100	32.100	29.839	434
2022-07-19	32.900	32.900	31.200	32.000	29.747	286
2022-07-18	31.900	33.300	31.200	32.500	30.211	2,439
2022-07-15	33.500	33.500	31.000	31.400	29.189	1,389
2022-07-14	31.400	33.600	31.400	33.600	31.234	1,067
2022-07-13	30.700	32.200	30.400	31.400	29.189	4,355
2022-07-12	33.400	33.500	30.400	30.600	28.445	5,651
2022-07-11	33.900	34.000	32.500	33.500	31.141	550
2022-07-08	33.900	34.100	33.000	33.600	31.234	1,572
2022-07-07	33.500	35.000	33.000	33.900	31.513	5,034
2022-07-06	36.900	36.900	33.000	33.000	30.676	3,275
2022-07-05	37.000	37.000	35.500	35.500	33.000	848
2022-07-04	37.500	37.500	36.500	36.500	33.930	305
2022-07-01	37.700	37.700	36.500	37.000	34.394	638
2022-06-30	38.100	38.100	36.800	36.800	34.209	5
2022-06-29	37.400	38.100	36.500	37.800	35.138	2,308

← NewerPage 18 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.