Fabryki Mebli Forte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 43.550 | 44.300 | 43.550 | 44.150 | 41.041 | 2,903 |
| 2022-01-04 | 44.050 | 44.950 | 43.550 | 43.950 | 40.855 | 48,294 |
| 2022-01-03 | 42.000 | 44.800 | 42.000 | 44.050 | 40.948 | 666 |
| 2021-12-30 | 42.400 | 42.400 | 41.150 | 41.800 | 38.856 | 1,604 |
| 2021-12-29 | 41.000 | 42.500 | 41.000 | 41.800 | 38.856 | 4,003 |
| 2021-12-28 | 39.700 | 41.800 | 39.700 | 41.500 | 38.578 | 6,329 |
| 2021-12-27 | 41.500 | 41.500 | 40.250 | 40.400 | 37.555 | 41,329 |
| 2021-12-23 | 41.800 | 42.000 | 40.000 | 41.500 | 38.578 | 41,633 |
| 2021-12-22 | 39.150 | 41.800 | 39.150 | 41.800 | 38.856 | 1,451 |
| 2021-12-21 | 39.000 | 39.900 | 39.000 | 39.150 | 36.393 | 450 |
| 2021-12-20 | 39.500 | 40.000 | 38.200 | 39.000 | 36.254 | 4,773 |
| 2021-12-17 | 40.600 | 40.600 | 39.150 | 39.150 | 36.393 | 5,993 |
| 2021-12-16 | 40.600 | 41.100 | 38.600 | 39.900 | 37.090 | 9,666 |
| 2021-12-15 | 42.000 | 42.000 | 40.600 | 40.950 | 38.066 | 7,321 |
| 2021-12-14 | 43.700 | 43.700 | 41.000 | 42.000 | 39.042 | 3,006 |
| 2021-12-13 | 45.000 | 45.000 | 43.700 | 43.700 | 40.623 | 2,606 |
| 2021-12-10 | 44.500 | 44.900 | 43.950 | 44.500 | 41.366 | 735 |
| 2021-12-09 | 44.500 | 44.500 | 43.200 | 43.600 | 40.530 | 232 |
| 2021-12-08 | 44.600 | 44.600 | 43.100 | 44.500 | 41.366 | 327 |
| 2021-12-07 | 44.950 | 44.950 | 43.300 | 44.000 | 40.901 | 538 |
| 2021-12-06 | 44.950 | 44.950 | 42.700 | 43.100 | 40.065 | 143 |
| 2021-12-03 | 45.400 | 45.600 | 44.100 | 44.650 | 41.506 | 536 |
| 2021-12-02 | 43.800 | 45.400 | 42.500 | 45.400 | 42.203 | 862 |
| 2021-12-01 | 45.000 | 45.000 | 43.600 | 43.900 | 40.809 | 289 |
| 2021-11-30 | 44.050 | 45.800 | 43.900 | 45.800 | 42.575 | 1,055 |
| 2021-11-29 | 42.600 | 44.850 | 42.000 | 44.850 | 41.692 | 1,807 |
| 2021-11-26 | 43.800 | 44.100 | 42.600 | 42.600 | 39.600 | 3,359 |
| 2021-11-25 | 45.700 | 46.300 | 44.100 | 44.850 | 41.692 | 1,182 |
| 2021-11-24 | 45.450 | 45.700 | 44.700 | 45.700 | 42.482 | 975 |
| 2021-11-23 | 42.800 | 45.600 | 42.800 | 44.400 | 41.273 | 1,644 |
| 2021-11-22 | 43.800 | 43.950 | 42.650 | 43.200 | 40.158 | 5,427 |
| 2021-11-19 | 43.400 | 45.100 | 43.400 | 44.000 | 40.901 | 5,682 |
| 2021-11-18 | 44.800 | 45.150 | 44.200 | 45.000 | 41.831 | 7,598 |
| 2021-11-17 | 44.700 | 45.450 | 44.600 | 45.200 | 42.017 | 480 |
| 2021-11-16 | 45.900 | 45.900 | 44.500 | 45.500 | 42.296 | 13,845 |
| 2021-11-15 | 47.200 | 47.900 | 46.200 | 46.200 | 42.947 | 3,030 |
| 2021-11-12 | 48.250 | 48.250 | 47.150 | 47.200 | 43.876 | 221 |
| 2021-11-10 | 47.050 | 48.250 | 46.000 | 48.000 | 44.620 | 3,113 |
| 2021-11-09 | 49.950 | 50.000 | 47.500 | 48.050 | 44.666 | 1,947 |
| 2021-11-08 | 49.100 | 50.500 | 48.600 | 49.950 | 46.432 | 664 |
| 2021-11-05 | 48.200 | 50.000 | 48.200 | 49.300 | 45.828 | 1,000 |
| 2021-11-04 | 46.950 | 50.000 | 46.950 | 48.400 | 44.992 | 3,342 |
| 2021-11-03 | 47.000 | 47.000 | 46.300 | 46.950 | 43.644 | 2,669 |
| 2021-11-02 | 45.700 | 47.000 | 45.700 | 46.100 | 42.854 | 1,095 |
| 2021-10-29 | 46.200 | 46.450 | 45.600 | 45.700 | 42.482 | 6,347 |
| 2021-10-28 | 47.100 | 47.100 | 46.600 | 46.600 | 43.318 | 1,340 |
| 2021-10-27 | 48.200 | 48.200 | 47.200 | 47.400 | 44.062 | 9,463 |
| 2021-10-26 | 48.500 | 49.400 | 48.200 | 48.200 | 44.806 | 2,216 |
| 2021-10-25 | 50.000 | 50.000 | 48.400 | 49.400 | 45.921 | 16,008 |
| 2021-10-22 | 51.000 | 51.800 | 50.200 | 50.200 | 46.665 | 12,721 |
| 2021-10-21 | 51.700 | 51.800 | 51.000 | 51.800 | 48.152 | 81,492 |
← NewerPage 21 of 21 · 1,251 trading days
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.