Foreveren historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.460	3.530	3.440	3.450	3.205	26,732
2023-11-29	3.520	3.530	3.360	3.500	3.252	23,497
2023-11-28	3.610	3.610	3.520	3.520	3.270	3,168
2023-11-27	3.580	3.600	3.510	3.580	3.326	11,655
2023-11-24	3.760	3.770	3.550	3.610	3.354	16,832
2023-11-23	3.750	3.750	3.700	3.700	3.438	726
2023-11-22	3.740	3.740	3.640	3.740	3.475	7,370
2023-11-21	3.730	3.760	3.690	3.740	3.475	4,860
2023-11-20	3.770	3.800	3.710	3.750	3.484	5,080
2023-11-17	3.730	3.800	3.700	3.760	3.493	8,812
2023-11-16	3.990	4.000	3.710	3.720	3.456	17,296
2023-11-15	3.890	4.080	3.830	3.990	3.707	20,661
2023-11-14	3.760	3.920	3.750	3.890	3.614	22,792
2023-11-13	3.700	3.740	3.640	3.740	3.475	10,381
2023-11-10	3.650	3.700	3.620	3.700	3.438	8,594
2023-11-09	3.600	3.660	3.500	3.620	3.363	80,698
2023-11-08	3.510	3.600	3.510	3.600	3.345	51,773
2023-11-07	3.650	3.650	3.530	3.530	3.280	16,501
2023-11-06	3.690	3.690	3.650	3.650	3.391	959
2023-11-03	3.670	3.750	3.610	3.630	3.373	59,445
2023-11-02	3.700	3.700	3.610	3.660	3.401	90,146
2023-10-31	3.630	3.700	3.600	3.670	3.410	16,163
2023-10-30	3.690	3.690	3.580	3.640	3.382	30,950
2023-10-27	3.710	3.730	3.630	3.690	3.428	15,845
2023-10-26	3.630	3.740	3.610	3.710	3.447	112,404
2023-10-25	3.700	3.810	3.620	3.620	3.363	29,898
2023-10-24	3.800	3.800	3.700	3.700	3.438	22,820
2023-10-23	3.880	3.880	3.750	3.820	3.549	11,387
2023-10-20	4.000	4.040	3.860	3.940	3.661	20,747
2023-10-19	4.000	4.050	3.880	4.000	3.716	48,479
2023-10-18	4.080	4.100	3.920	4.000	3.716	32,260
2023-10-17	4.150	4.150	4.000	4.060	3.772	24,089
2023-10-16	4.270	4.310	4.090	4.220	3.921	24,884
2023-10-13	4.350	4.350	4.260	4.260	3.958	6,925
2023-10-12	4.380	4.380	4.300	4.330	4.023	2,308
2023-10-11	4.320	4.370	4.310	4.360	4.051	3,100
2023-10-10	4.270	4.360	4.250	4.350	4.042	8,469
2023-10-09	4.500	4.500	4.300	4.350	4.042	18,214
2023-10-06	4.460	4.510	4.430	4.510	4.190	575
2023-10-05	4.550	4.550	4.500	4.500	4.181	2,894
2023-10-04	4.490	4.540	4.450	4.540	4.218	2,563
2023-10-03	4.430	4.490	4.410	4.490	4.172	2,801
2023-10-02	4.570	4.580	4.430	4.440	4.125	15,821
2023-09-29	4.450	4.640	4.360	4.640	4.311	34,621
2023-09-28	4.450	4.460	4.410	4.450	4.134	3,014
2023-09-27	4.450	4.450	4.400	4.450	4.134	3,900
2023-09-26	4.450	4.470	4.360	4.470	4.153	8,016
2023-09-25	4.520	4.580	4.350	4.430	4.116	6,772
2023-09-22	4.460	4.550	4.430	4.530	4.209	5,545
2023-09-21	4.630	4.630	4.440	4.480	4.162	4,056
2023-09-20	4.430	4.640	4.430	4.640	4.311	4,272
2023-09-19	4.400	4.470	4.400	4.430	4.116	4,084
2023-09-18	4.500	4.530	4.470	4.490	4.079	12,178
2023-09-15	4.490	4.500	4.470	4.500	4.088	2,488
2023-09-14	4.480	4.550	4.480	4.490	4.079	7,501
2023-09-13	4.470	4.570	4.470	4.570	4.151	16,536
2023-09-12	4.430	4.470	4.390	4.470	4.061	9,440
2023-09-11	4.300	4.420	4.190	4.410	4.006	28,261
2023-09-08	4.330	4.400	4.330	4.400	3.997	6,445
2023-09-07	4.420	4.420	4.120	4.330	3.933	21,520

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.