Foreveren historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.350 | 4.350 | 4.310 | 4.340 | 4.032 | 2,376 |
| 2024-08-20 | 4.310 | 4.400 | 4.300 | 4.350 | 4.042 | 2,435 |
| 2024-08-19 | 4.370 | 4.380 | 4.300 | 4.380 | 4.069 | 5,553 |
| 2024-08-16 | 4.500 | 4.500 | 4.290 | 4.370 | 4.060 | 3,881 |
| 2024-08-14 | 4.550 | 4.550 | 4.400 | 4.450 | 4.134 | 2,540 |
| 2024-08-13 | 4.380 | 4.500 | 4.300 | 4.500 | 4.181 | 4,570 |
| 2024-08-12 | 4.440 | 4.500 | 4.180 | 4.380 | 4.069 | 22,150 |
| 2024-08-09 | 4.530 | 4.530 | 4.350 | 4.440 | 4.125 | 12,148 |
| 2024-08-08 | 4.560 | 4.580 | 4.420 | 4.520 | 4.200 | 1,407 |
| 2024-08-07 | 4.550 | 4.640 | 4.400 | 4.540 | 4.218 | 9,464 |
| 2024-08-06 | 4.500 | 4.600 | 4.400 | 4.570 | 4.246 | 11,283 |
| 2024-08-05 | 4.670 | 4.670 | 4.350 | 4.500 | 4.181 | 39,112 |
| 2024-08-02 | 4.850 | 4.990 | 4.700 | 4.880 | 4.534 | 18,293 |
| 2024-08-01 | 5.000 | 5.020 | 4.900 | 4.920 | 4.571 | 19,413 |
| 2024-07-31 | 4.900 | 5.120 | 4.840 | 4.930 | 4.580 | 32,473 |
| 2024-07-30 | 4.530 | 4.830 | 4.530 | 4.820 | 4.478 | 11,101 |
| 2024-07-29 | 4.670 | 4.670 | 4.490 | 4.670 | 4.339 | 4,272 |
| 2024-07-26 | 4.580 | 4.670 | 4.480 | 4.670 | 4.339 | 2,931 |
| 2024-07-25 | 4.650 | 4.650 | 4.390 | 4.600 | 4.274 | 23,161 |
| 2024-07-24 | 4.670 | 4.750 | 4.630 | 4.700 | 4.367 | 7,650 |
| 2024-07-23 | 4.790 | 4.880 | 4.670 | 4.670 | 4.339 | 3,765 |
| 2024-07-22 | 4.640 | 4.890 | 4.640 | 4.860 | 4.515 | 6,050 |
| 2024-07-19 | 5.000 | 5.040 | 4.640 | 4.640 | 4.311 | 6,928 |
| 2024-07-18 | 4.980 | 5.000 | 4.890 | 5.000 | 4.645 | 13,423 |
| 2024-07-17 | 4.860 | 5.000 | 4.750 | 4.860 | 4.515 | 13,515 |
| 2024-07-16 | 4.750 | 4.850 | 4.690 | 4.840 | 4.497 | 11,695 |
| 2024-07-15 | 4.970 | 4.980 | 4.620 | 4.800 | 4.460 | 23,243 |
| 2024-07-12 | 4.760 | 5.000 | 4.750 | 4.970 | 4.618 | 43,790 |
| 2024-07-11 | 4.700 | 4.740 | 4.670 | 4.740 | 4.404 | 8,410 |
| 2024-07-10 | 4.680 | 4.700 | 4.600 | 4.680 | 4.348 | 32,712 |
| 2024-07-09 | 4.600 | 4.690 | 4.510 | 4.680 | 4.348 | 27,779 |
| 2024-07-08 | 4.650 | 4.680 | 4.470 | 4.600 | 4.274 | 36,046 |
| 2024-07-05 | 4.270 | 4.600 | 4.260 | 4.550 | 4.227 | 41,032 |
| 2024-07-04 | 3.920 | 4.380 | 3.920 | 4.360 | 4.051 | 55,328 |
| 2024-07-03 | 3.900 | 3.950 | 3.800 | 3.930 | 3.651 | 22,302 |
| 2024-07-02 | 3.660 | 3.960 | 3.660 | 3.920 | 3.642 | 30,312 |
| 2024-07-01 | 3.540 | 3.700 | 3.530 | 3.620 | 3.363 | 3,919 |
| 2024-06-28 | 3.680 | 3.680 | 3.450 | 3.500 | 3.252 | 18,327 |
| 2024-06-27 | 3.790 | 3.850 | 3.660 | 3.710 | 3.447 | 8,237 |
| 2024-06-26 | 3.870 | 3.870 | 3.790 | 3.790 | 3.521 | 15,209 |
| 2024-06-25 | 4.000 | 4.000 | 3.840 | 3.910 | 3.633 | 27,243 |
| 2024-06-24 | 3.640 | 4.000 | 3.640 | 3.950 | 3.670 | 60,579 |
| 2024-06-21 | 3.500 | 3.850 | 3.500 | 3.700 | 3.438 | 41,670 |
| 2024-06-20 | 3.430 | 3.470 | 3.370 | 3.470 | 3.224 | 15,600 |
| 2024-06-19 | 3.500 | 3.770 | 3.340 | 3.420 | 3.178 | 143,658 |
| 2024-06-18 | 3.170 | 3.300 | 3.000 | 3.110 | 2.890 | 31,352 |
| 2024-06-17 | 3.140 | 3.160 | 3.120 | 3.120 | 2.899 | 17,455 |
| 2024-06-14 | 3.120 | 3.130 | 3.090 | 3.130 | 2.908 | 13,912 |
| 2024-06-13 | 3.130 | 3.130 | 3.070 | 3.100 | 2.880 | 1,447 |
| 2024-06-12 | 3.100 | 3.130 | 3.060 | 3.130 | 2.908 | 6,701 |
| 2024-06-11 | 3.190 | 3.190 | 3.100 | 3.100 | 2.880 | 5,959 |
| 2024-06-10 | 3.190 | 3.190 | 3.090 | 3.190 | 2.964 | 8,472 |
| 2024-06-07 | 3.170 | 3.250 | 3.160 | 3.190 | 2.964 | 10,394 |
| 2024-06-06 | 3.170 | 3.170 | 3.170 | 3.170 | 2.945 | 177 |
| 2024-06-05 | 3.120 | 3.140 | 3.090 | 3.140 | 2.917 | 4,691 |
| 2024-06-04 | 3.160 | 3.200 | 3.100 | 3.130 | 2.908 | 8,818 |
| 2024-06-03 | 3.120 | 3.200 | 3.120 | 3.160 | 2.936 | 5,860 |
| 2024-05-31 | 3.140 | 3.200 | 3.120 | 3.140 | 2.917 | 6,661 |
| 2024-05-29 | 3.150 | 3.150 | 3.070 | 3.140 | 2.917 | 5,806 |
| 2024-05-28 | 3.090 | 3.160 | 3.090 | 3.100 | 2.880 | 18,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.1000 PLN |
| 2025-09-17 | 0.0600 PLN |
| 2024-09-19 | 0.0600 PLN |
| 2023-09-19 | 0.1000 PLN |
| 2022-06-17 | 0.0300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.