Fabryki Mebli Forte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.000 | 14.100 | 13.850 | 13.950 | 13.950 | 2,542 |
| 2026-10-22 | 14.150 | 14.200 | 13.800 | 13.900 | 13.900 | 5,122 |
| 2026-10-21 | 14.300 | 14.350 | 14.150 | 14.200 | 14.200 | 3,931 |
| 2026-10-20 | 14.400 | 14.500 | 14.250 | 14.250 | 14.250 | 7,338 |
| 2026-10-19 | 14.550 | 14.650 | 14.150 | 14.500 | 14.500 | 7,806 |
| 2026-10-16 | 14.800 | 14.800 | 14.400 | 14.550 | 14.550 | 8,879 |
| 2026-10-15 | 14.950 | 14.950 | 14.100 | 14.700 | 14.700 | 7,712 |
| 2026-10-14 | 14.700 | 15.000 | 14.700 | 14.900 | 14.900 | 838 |
| 2026-10-13 | 14.950 | 14.950 | 14.350 | 14.950 | 14.950 | 3,303 |
| 2026-10-12 | 15.300 | 15.300 | 14.700 | 14.950 | 14.950 | 14,368 |
| 2026-10-09 | 15.700 | 15.700 | 15.300 | 15.300 | 15.300 | 11,411 |
| 2026-10-08 | 15.600 | 15.800 | 15.600 | 15.700 | 15.700 | 1,548 |
| 2026-10-07 | 15.600 | 15.650 | 15.450 | 15.600 | 15.600 | 1,843 |
| 2026-10-06 | 15.600 | 15.600 | 15.500 | 15.600 | 15.600 | 1,465 |
| 2026-10-05 | 15.350 | 15.700 | 15.350 | 15.600 | 15.600 | 1,524 |
| 2026-10-02 | 15.450 | 15.600 | 15.450 | 15.600 | 15.600 | 742 |
| 2026-10-01 | 15.750 | 15.750 | 15.500 | 15.500 | 15.500 | 432 |
| 2026-09-30 | 15.800 | 15.850 | 15.500 | 15.850 | 15.850 | 1,570 |
| 2026-09-29 | 15.700 | 15.900 | 15.550 | 15.900 | 15.900 | 2,962 |
| 2026-09-28 | 15.600 | 15.750 | 15.600 | 15.600 | 15.600 | 1,332 |
| 2026-09-25 | 15.950 | 16.000 | 15.650 | 15.750 | 15.750 | 447 |
| 2026-09-24 | 15.850 | 16.000 | 15.750 | 15.900 | 15.900 | 801 |
| 2026-09-23 | 15.850 | 16.000 | 15.650 | 15.850 | 15.850 | 1,945 |
Page 1 of 1 · 23 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.