Fabryki Mebli Forte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	39.800	39.800	38.250	38.600	35.882	270
2022-03-30	39.350	39.450	38.000	39.400	36.625	994
2022-03-29	38.750	39.650	37.700	37.700	35.045	5,677
2022-03-28	37.850	38.500	37.600	38.500	35.789	1,347
2022-03-25	37.850	37.950	37.650	37.850	35.185	1,482
2022-03-24	37.950	38.000	37.350	37.850	35.185	2,575
2022-03-23	39.250	39.250	37.800	37.800	35.138	4,359
2022-03-22	40.200	40.200	38.800	39.400	36.625	1,153
2022-03-21	40.650	40.650	39.600	40.200	37.369	1,623
2022-03-18	39.450	39.900	38.550	39.900	37.090	880
2022-03-17	39.950	39.950	39.000	39.050	36.300	1,760
2022-03-16	38.050	41.000	37.750	39.250	36.486	5,048
2022-03-15	39.000	39.000	38.000	38.000	35.324	84
2022-03-14	38.450	39.000	37.600	39.000	36.254	1,683
2022-03-11	37.500	38.450	37.350	38.450	35.742	3,394
2022-03-10	38.750	38.750	38.000	38.350	35.649	209
2022-03-09	39.450	39.450	37.200	38.050	35.370	2,465
2022-03-08	38.850	39.700	37.650	39.450	36.672	1,314
2022-03-07	39.400	39.400	37.600	38.800	36.068	1,119
2022-03-04	42.350	42.350	38.950	39.000	36.254	2,428
2022-03-03	38.800	42.500	37.200	42.500	39.507	1,329
2022-03-02	37.050	40.100	36.650	37.100	34.487	1,537
2022-03-01	36.950	39.800	36.650	38.450	35.742	825
2022-02-28	37.400	37.800	36.650	36.950	34.348	983
2022-02-25	37.000	37.300	36.600	36.900	34.301	5,175
2022-02-24	38.500	38.500	34.700	37.100	34.487	4,418
2022-02-23	40.100	40.950	38.500	39.450	36.672	2,324
2022-02-22	39.200	41.050	38.800	40.000	37.183	39,290
2022-02-21	41.300	42.500	41.250	41.250	38.345	5,191
2022-02-18	42.000	42.700	40.600	41.650	38.717	738
2022-02-17	41.900	41.900	41.100	41.550	38.624	1,332
2022-02-16	42.000	42.000	41.650	42.000	39.042	69
2022-02-15	41.450	42.900	41.150	42.000	39.042	1,014
2022-02-14	41.000	41.900	40.600	41.000	38.113	4,637
2022-02-11	41.900	42.650	41.500	41.550	38.624	335
2022-02-10	42.000	42.000	40.800	41.300	38.392	2,963
2022-02-09	43.400	43.400	43.050	43.350	40.297	753
2022-02-08	44.950	44.950	43.000	43.400	40.344	599
2022-02-07	44.950	44.950	44.350	44.500	41.366	160
2022-02-04	44.350	44.950	44.350	44.400	41.273	384
2022-02-03	43.200	44.300	43.200	43.900	40.809	645
2022-02-02	43.700	44.800	42.550	42.800	39.786	695
2022-02-01	42.550	43.700	42.550	43.550	40.483	534
2022-01-31	42.950	43.650	42.700	42.750	39.739	2,784
2022-01-28	42.950	44.700	41.250	43.000	39.972	3,011
2022-01-27	42.150	43.800	41.050	42.950	39.925	4,032
2022-01-26	44.300	44.300	43.000	43.200	40.158	2,110
2022-01-25	42.750	45.000	42.600	43.500	40.437	796
2022-01-24	46.300	48.000	42.600	43.800	40.716	4,197
2022-01-21	48.000	48.000	45.800	46.300	43.039	869
2022-01-20	46.750	47.700	45.400	47.650	44.294	1,174
2022-01-19	46.100	46.850	45.200	46.850	43.551	1,848
2022-01-18	48.200	48.400	47.000	47.000	43.690	1,118
2022-01-17	48.400	48.500	47.000	48.200	44.806	1,410
2022-01-14	49.800	50.000	48.000	48.500	45.085	1,228
2022-01-13	49.050	49.750	48.500	49.700	46.200	1,460
2022-01-12	46.900	49.000	46.900	49.000	45.549	2,891
2022-01-11	45.600	47.000	45.500	46.800	43.504	2,489
2022-01-10	44.800	45.100	44.300	45.100	41.924	1,055
2022-01-07	44.850	44.950	44.200	44.800	41.645	2,107

← NewerPage 20 of 21 · 1,252 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.