Fabryki Mebli Forte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23.800 | 24.300 | 23.600 | 24.300 | 24.300 | 8,225 |
| 2024-11-13 | 23.600 | 24.100 | 23.200 | 24.000 | 24.000 | 5,208 |
| 2024-11-12 | 23.300 | 23.500 | 22.500 | 23.500 | 23.500 | 9,051 |
| 2024-11-08 | 22.500 | 23.200 | 22.500 | 23.100 | 23.100 | 10,562 |
| 2024-11-07 | 22.000 | 22.500 | 21.700 | 22.400 | 22.400 | 4,149 |
| 2024-11-06 | 21.300 | 22.000 | 20.800 | 21.500 | 21.500 | 4,907 |
| 2024-11-05 | 20.400 | 21.500 | 20.300 | 20.700 | 20.700 | 3,985 |
| 2024-11-04 | 21.300 | 21.400 | 20.100 | 20.400 | 20.400 | 2,248 |
| 2024-10-31 | 20.700 | 21.800 | 20.400 | 20.900 | 20.900 | 4,897 |
| 2024-10-30 | 20.800 | 20.800 | 20.200 | 20.700 | 20.700 | 17,560 |
| 2024-10-29 | 21.000 | 21.000 | 20.300 | 20.900 | 20.900 | 4,574 |
| 2024-10-28 | 20.300 | 21.000 | 20.300 | 21.000 | 21.000 | 1,107 |
| 2024-10-25 | 20.600 | 20.600 | 20.000 | 20.300 | 20.300 | 14,626 |
| 2024-10-24 | 20.400 | 20.700 | 20.300 | 20.300 | 20.300 | 4,558 |
| 2024-10-23 | 20.100 | 20.500 | 20.000 | 20.400 | 20.400 | 2,921 |
| 2024-10-22 | 20.300 | 20.300 | 19.650 | 19.900 | 19.900 | 2,424 |
| 2024-10-21 | 19.700 | 20.200 | 19.650 | 20.200 | 20.200 | 1,644 |
| 2024-10-18 | 19.700 | 19.800 | 19.550 | 19.550 | 19.550 | 104 |
| 2024-10-17 | 19.750 | 19.850 | 19.450 | 19.650 | 19.650 | 600 |
| 2024-10-16 | 19.500 | 19.750 | 19.000 | 19.750 | 19.750 | 3,666 |
| 2024-10-15 | 19.600 | 19.600 | 19.350 | 19.400 | 19.400 | 296 |
| 2024-10-14 | 20.000 | 20.000 | 19.350 | 19.500 | 19.500 | 2,340 |
| 2024-10-11 | 20.000 | 20.000 | 19.900 | 20.000 | 20.000 | 210 |
| 2024-10-10 | 19.750 | 19.850 | 19.600 | 19.750 | 19.750 | 613 |
| 2024-10-09 | 19.900 | 20.000 | 19.550 | 19.750 | 19.750 | 1,082 |
| 2024-10-08 | 20.000 | 20.000 | 19.500 | 19.900 | 19.900 | 1,801 |
| 2024-10-07 | 20.100 | 20.100 | 19.800 | 20.000 | 20.000 | 1,110 |
| 2024-10-04 | 20.100 | 20.100 | 19.950 | 20.000 | 20.000 | 443 |
| 2024-10-03 | 20.600 | 20.900 | 20.000 | 20.000 | 20.000 | 2,752 |
| 2024-10-02 | 20.600 | 20.600 | 20.400 | 20.600 | 20.600 | 675 |
| 2024-10-01 | 21.000 | 21.000 | 20.200 | 20.400 | 20.400 | 1,049 |
| 2024-09-30 | 20.500 | 21.000 | 20.500 | 20.800 | 20.800 | 1,641 |
| 2024-09-27 | 20.400 | 20.600 | 20.100 | 20.500 | 20.500 | 708 |
| 2024-09-26 | 20.300 | 20.600 | 20.200 | 20.600 | 20.600 | 1,039 |
| 2024-09-25 | 20.900 | 20.900 | 20.100 | 20.700 | 20.700 | 2,384 |
| 2024-09-24 | 20.500 | 21.000 | 20.300 | 20.500 | 20.500 | 1,051 |
| 2024-09-23 | 20.700 | 20.800 | 20.600 | 20.600 | 20.600 | 181 |
| 2024-09-20 | 21.000 | 21.000 | 20.400 | 20.800 | 20.800 | 183 |
| 2024-09-19 | 21.000 | 21.000 | 20.800 | 20.900 | 20.900 | 701 |
| 2024-09-18 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 436 |
| 2024-09-17 | 20.800 | 21.000 | 20.300 | 20.700 | 20.700 | 6,004 |
| 2024-09-16 | 20.900 | 21.000 | 20.300 | 20.600 | 20.600 | 1,774 |
| 2024-09-13 | 21.000 | 21.000 | 20.200 | 20.500 | 20.500 | 1,796 |
| 2024-09-12 | 19.850 | 21.000 | 19.500 | 21.000 | 21.000 | 3,857 |
| 2024-09-11 | 20.500 | 20.500 | 19.800 | 19.950 | 19.950 | 2,028 |
| 2024-09-10 | 21.200 | 21.200 | 20.500 | 20.900 | 20.900 | 3,817 |
| 2024-09-09 | 21.000 | 21.000 | 20.900 | 21.000 | 21.000 | 595 |
| 2024-09-06 | 21.300 | 21.300 | 20.800 | 20.800 | 20.800 | 959 |
| 2024-09-05 | 21.300 | 21.300 | 21.200 | 21.300 | 21.300 | 46 |
| 2024-09-04 | 21.500 | 21.500 | 20.800 | 21.300 | 21.300 | 424 |
| 2024-09-03 | 21.000 | 21.500 | 21.000 | 21.400 | 21.400 | 829 |
| 2024-09-02 | 21.000 | 21.100 | 20.900 | 21.000 | 21.000 | 82 |
| 2024-08-30 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 2,788 |
| 2024-08-29 | 21.100 | 21.100 | 20.900 | 21.000 | 21.000 | 1,874 |
| 2024-08-28 | 21.600 | 21.600 | 21.000 | 21.100 | 21.100 | 189 |
| 2024-08-27 | 21.700 | 21.700 | 21.500 | 21.600 | 21.600 | 591 |
| 2024-08-26 | 21.500 | 21.700 | 21.500 | 21.700 | 21.700 | 392 |
| 2024-08-23 | 22.500 | 22.500 | 21.400 | 21.700 | 21.700 | 3,398 |
| 2024-08-22 | 21.700 | 22.500 | 21.300 | 22.500 | 22.500 | 882 |
| 2024-08-21 | 21.800 | 21.800 | 21.300 | 21.700 | 21.700 | 644 |
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.