Fabryki Mebli Forte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	38.600	38.600	37.400	37.400	34.766	401
2022-06-27	38.200	38.700	38.200	38.200	35.510	4,043
2022-06-24	37.000	37.800	36.700	37.800	35.138	475
2022-06-23	36.400	37.100	36.300	37.000	34.394	8,160
2022-06-22	37.500	37.500	35.500	36.300	33.744	108
2022-06-21	36.300	37.000	35.800	35.800	33.279	239
2022-06-20	36.000	36.000	35.500	36.000	33.465	219
2022-06-17	35.000	36.700	33.900	35.600	33.093	1,954
2022-06-15	35.000	36.700	34.000	34.400	31.978	1,230
2022-06-14	34.700	37.000	34.100	34.300	31.885	448
2022-06-13	35.000	37.000	34.600	34.700	32.256	434
2022-06-10	35.900	35.900	34.900	35.000	32.535	54
2022-06-09	36.300	36.300	35.900	35.900	33.372	123
2022-06-08	36.600	36.600	35.400	36.300	33.744	233
2022-06-07	36.600	36.800	36.200	36.800	34.209	41
2022-06-06	36.400	36.600	35.700	36.600	34.023	69
2022-06-03	36.400	36.400	35.500	35.500	33.000	124
2022-06-02	35.600	36.500	35.100	35.300	32.814	289
2022-06-01	37.000	37.000	37.000	37.000	34.394	5
2022-05-31	36.900	37.000	35.800	37.000	34.394	663
2022-05-30	37.000	37.400	35.500	36.100	33.558	80
2022-05-27	37.400	37.400	35.700	37.000	34.394	1,174
2022-05-26	35.400	37.300	35.400	35.900	33.372	689
2022-05-25	35.700	37.400	34.700	35.700	33.186	1,184
2022-05-24	37.000	37.500	35.400	35.800	33.279	555
2022-05-23	36.600	38.000	34.500	35.800	33.279	3,002
2022-05-20	38.000	38.000	34.800	36.600	34.023	1,013
2022-05-19	35.500	37.600	34.000	37.500	34.859	566
2022-05-18	34.500	36.400	33.100	35.900	33.372	1,973
2022-05-17	32.800	34.100	32.600	33.200	30.862	1,230
2022-05-16	33.000	33.000	32.000	32.900	30.583	1,439
2022-05-13	33.000	33.500	30.700	32.900	30.583	2,222
2022-05-12	34.100	34.500	33.000	33.000	30.676	954
2022-05-11	35.000	35.000	33.900	34.300	31.885	1,355
2022-05-10	35.000	35.600	33.500	35.000	32.535	1,574
2022-05-09	35.000	35.300	35.000	35.100	32.628	814
2022-05-06	36.100	36.800	34.500	35.100	32.628	1,671
2022-05-05	38.300	38.300	36.000	36.800	34.209	1,591
2022-05-04	38.100	38.300	36.800	37.800	35.138	656
2022-05-02	38.100	38.100	37.200	38.100	35.417	354
2022-04-29	37.500	38.200	37.200	38.200	35.510	166
2022-04-28	38.500	38.500	37.100	38.200	35.510	262
2022-04-27	37.900	38.900	36.900	38.500	35.789	550
2022-04-26	37.600	38.000	37.000	37.800	35.138	124
2022-04-25	36.600	38.000	36.600	37.500	34.859	1,620
2022-04-22	38.400	38.400	37.100	37.700	35.045	2,446
2022-04-21	40.000	40.000	38.700	39.000	36.254	1,240
2022-04-20	40.000	40.000	39.200	40.000	37.183	548
2022-04-19	39.100	40.500	39.100	40.500	37.648	1,319
2022-04-14	41.300	41.300	39.000	40.500	37.648	632
2022-04-13	40.900	40.900	39.100	40.800	37.927	1,210
2022-04-12	40.300	40.300	40.000	40.000	37.183	327
2022-04-11	41.200	41.200	39.850	40.000	37.183	180
2022-04-08	40.950	40.950	39.800	39.850	37.044	57
2022-04-07	39.650	40.000	39.350	39.400	36.625	573
2022-04-06	40.600	40.600	39.300	40.100	37.276	649
2022-04-05	39.400	40.600	39.400	40.600	37.741	2,174
2022-04-04	38.900	39.400	38.850	39.100	36.347	7,996
2022-04-01	39.150	39.150	38.200	38.600	35.882	1,192
2022-03-31	39.800	39.800	38.250	38.600	35.882	270

← NewerPage 19 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.