Fabryki Mebli Forte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 16.500 | 16.500 | 16.200 | 16.250 | 16.250 | 2,907 |
| 2026-07-24 | 16.400 | 16.550 | 16.350 | 16.350 | 16.350 | 1,509 |
| 2026-07-23 | 16.900 | 17.150 | 16.400 | 16.500 | 16.500 | 6,932 |
| 2026-07-22 | 16.900 | 16.900 | 16.500 | 16.600 | 16.600 | 7,232 |
| 2026-07-21 | 17.200 | 17.200 | 16.900 | 16.900 | 16.900 | 3,593 |
| 2026-07-20 | 17.450 | 17.450 | 17.100 | 17.100 | 17.100 | 6,554 |
| 2026-07-17 | 17.400 | 17.600 | 17.350 | 17.500 | 17.500 | 1,505 |
| 2026-07-16 | 17.600 | 17.700 | 17.450 | 17.500 | 17.500 | 240 |
| 2026-07-15 | 17.550 | 17.800 | 17.350 | 17.400 | 17.400 | 5,568 |
| 2026-07-14 | 17.700 | 17.900 | 17.550 | 17.550 | 17.550 | 4,405 |
| 2026-07-13 | 17.700 | 17.750 | 17.650 | 17.700 | 17.700 | 706 |
| 2026-07-10 | 17.750 | 17.800 | 17.500 | 17.700 | 17.700 | 5,446 |
| 2026-07-09 | 17.850 | 17.850 | 17.750 | 17.850 | 17.850 | 2,071 |
| 2026-07-08 | 17.900 | 18.000 | 17.900 | 17.950 | 17.950 | 768 |
| 2026-07-07 | 17.800 | 17.900 | 17.750 | 17.900 | 17.900 | 1,275 |
| 2026-07-06 | 17.600 | 17.800 | 17.500 | 17.800 | 17.800 | 4,135 |
| 2026-07-03 | 17.600 | 17.750 | 17.500 | 17.750 | 17.750 | 5,253 |
| 2026-07-02 | 17.800 | 17.850 | 17.500 | 17.600 | 17.600 | 2,500 |
| 2026-07-01 | 17.950 | 17.950 | 17.550 | 17.800 | 17.800 | 2,040 |
| 2026-06-30 | 18.000 | 18.000 | 17.500 | 17.900 | 17.900 | 3,693 |
| 2026-06-29 | 18.350 | 18.400 | 17.850 | 17.850 | 17.850 | 4,156 |
| 2026-06-26 | 18.950 | 18.950 | 18.400 | 18.400 | 18.400 | 5,081 |
| 2026-06-25 | 19.000 | 19.000 | 18.800 | 18.850 | 18.850 | 1,617 |
| 2026-06-24 | 18.950 | 18.950 | 18.900 | 18.900 | 18.900 | 471 |
| 2026-06-23 | 19.000 | 19.000 | 18.800 | 18.950 | 18.950 | 905 |
| 2026-06-22 | 19.000 | 19.000 | 18.900 | 19.000 | 19.000 | 2,503 |
| 2026-06-19 | 19.100 | 19.100 | 18.900 | 18.900 | 18.900 | 3,921 |
| 2026-06-18 | 18.850 | 19.000 | 18.850 | 19.000 | 19.000 | 3,756 |
| 2026-06-17 | 18.850 | 18.900 | 18.800 | 18.900 | 18.900 | 825 |
| 2026-06-16 | 18.900 | 18.900 | 18.800 | 18.850 | 18.850 | 1,086 |
| 2026-06-15 | 18.950 | 18.950 | 18.800 | 18.950 | 18.950 | 888 |
| 2026-06-12 | 19.000 | 19.000 | 18.750 | 18.950 | 18.950 | 1,460 |
| 2026-06-11 | 18.950 | 19.000 | 18.800 | 19.000 | 19.000 | 766 |
| 2026-06-10 | 18.800 | 18.900 | 18.750 | 18.900 | 18.900 | 340 |
| 2026-06-09 | 18.800 | 18.900 | 18.750 | 18.900 | 18.900 | 1,639 |
| 2026-06-08 | 18.800 | 18.800 | 18.750 | 18.750 | 18.750 | 330 |
| 2026-06-05 | 18.750 | 18.800 | 18.650 | 18.750 | 18.750 | 1,156 |
| 2026-06-03 | 18.800 | 18.800 | 18.650 | 18.750 | 18.750 | 1,111 |
| 2026-06-02 | 18.900 | 18.900 | 18.600 | 18.800 | 18.800 | 3,238 |
| 2026-06-01 | 19.000 | 19.000 | 18.500 | 18.800 | 18.800 | 12,500 |
| 2026-05-29 | 19.000 | 19.100 | 18.900 | 19.100 | 19.100 | 3,394 |
| 2026-05-28 | 19.200 | 19.200 | 18.900 | 19.000 | 19.000 | 10,835 |
| 2026-05-27 | 19.450 | 19.600 | 19.150 | 19.200 | 19.200 | 10,369 |
| 2026-05-26 | 19.350 | 19.600 | 19.350 | 19.600 | 19.600 | 1,422 |
| 2026-05-25 | 19.650 | 19.700 | 19.350 | 19.500 | 19.500 | 2,772 |
| 2026-05-22 | 19.600 | 19.700 | 19.350 | 19.650 | 19.650 | 1,159 |
| 2026-05-21 | 19.650 | 19.650 | 19.200 | 19.600 | 19.600 | 2,552 |
| 2026-05-20 | 19.750 | 19.750 | 19.450 | 19.650 | 19.650 | 3,606 |
| 2026-05-19 | 19.700 | 19.900 | 19.650 | 19.900 | 19.900 | 929 |
| 2026-05-18 | 19.900 | 19.900 | 19.700 | 19.900 | 19.900 | 2,934 |
| 2026-05-15 | 19.950 | 20.000 | 19.850 | 19.900 | 19.900 | 796 |
| 2026-05-14 | 20.000 | 20.000 | 19.950 | 20.000 | 20.000 | 804 |
| 2026-05-13 | 20.000 | 20.000 | 19.850 | 20.000 | 20.000 | 2,347 |
| 2026-05-12 | 20.000 | 20.000 | 19.850 | 19.950 | 19.950 | 557 |
| 2026-05-11 | 19.900 | 20.000 | 19.850 | 20.000 | 20.000 | 2,516 |
| 2026-05-08 | 20.000 | 20.000 | 19.900 | 19.950 | 19.950 | 1,086 |
| 2026-05-07 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 2,031 |
| 2026-05-06 | 20.000 | 20.100 | 19.900 | 20.000 | 20.000 | 2,305 |
| 2026-05-05 | 20.000 | 20.000 | 19.850 | 19.950 | 19.950 | 7,108 |
| 2026-05-04 | 20.000 | 20.000 | 19.750 | 20.000 | 20.000 | 2,988 |
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.