Foreveren historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.430	4.430	4.100	4.420	4.015	17,502
2023-09-05	4.390	4.470	4.370	4.460	4.051	10,940
2023-09-04	4.440	4.440	4.370	4.420	4.015	7,708
2023-09-01	4.420	4.460	4.390	4.440	4.033	6,884
2023-08-31	4.450	4.450	4.360	4.420	4.015	2,017
2023-08-30	4.460	4.470	4.380	4.450	4.042	5,888
2023-08-29	4.450	4.470	4.370	4.460	4.051	3,141
2023-08-28	4.470	4.470	4.350	4.430	4.024	6,280
2023-08-25	4.380	4.470	4.270	4.470	4.061	15,914
2023-08-24	4.410	4.420	4.380	4.420	4.015	1,242
2023-08-23	4.400	4.410	4.350	4.410	4.006	3,770
2023-08-22	4.400	4.440	4.370	4.400	3.997	7,888
2023-08-21	4.400	4.480	4.380	4.400	3.997	13,597
2023-08-18	4.440	4.460	4.390	4.430	4.024	8,775
2023-08-17	4.470	4.490	4.420	4.440	4.033	9,360
2023-08-16	4.610	4.610	4.420	4.510	4.097	15,774
2023-08-14	4.550	4.660	4.510	4.610	4.188	20,592
2023-08-11	4.580	4.590	4.510	4.590	4.170	3,953
2023-08-10	4.590	4.650	4.550	4.630	4.206	3,799
2023-08-09	4.810	4.900	4.500	4.660	4.233	25,431
2023-08-08	4.620	4.950	4.560	4.810	4.369	44,166
2023-08-07	4.500	4.800	4.500	4.630	4.206	18,712
2023-08-04	4.450	4.500	4.450	4.500	4.088	3,112
2023-08-03	4.470	4.510	4.410	4.480	4.070	10,040
2023-08-02	4.510	4.510	4.420	4.450	4.042	4,031
2023-08-01	4.540	4.540	4.450	4.520	4.106	8,353
2023-07-31	4.490	4.550	4.490	4.550	4.133	6,691
2023-07-28	4.500	4.520	4.440	4.490	4.079	16,895
2023-07-27	4.440	4.550	4.410	4.520	4.106	19,903
2023-07-26	4.500	4.530	4.430	4.430	4.024	10,094
2023-07-25	4.490	4.530	4.440	4.490	4.079	5,677
2023-07-24	4.510	4.520	4.410	4.490	4.079	8,101
2023-07-21	4.550	4.560	4.450	4.520	4.106	11,218
2023-07-20	4.690	4.690	4.500	4.580	4.160	21,688
2023-07-19	4.430	4.690	4.430	4.680	4.251	23,728
2023-07-18	4.410	4.440	4.390	4.430	4.024	6,548
2023-07-17	4.440	4.440	4.400	4.440	4.033	6,683
2023-07-14	4.410	4.460	4.390	4.440	4.033	10,006
2023-07-13	4.400	4.500	4.380	4.410	4.006	12,810
2023-07-12	4.420	4.420	4.380	4.400	3.997	1,295
2023-07-11	4.380	4.420	4.380	4.420	4.015	12,070
2023-07-10	4.420	4.420	4.340	4.410	4.006	6,050
2023-07-07	4.430	4.450	4.330	4.440	4.033	11,289
2023-07-06	4.440	4.440	4.360	4.430	4.024	9,217
2023-07-05	4.440	4.470	4.390	4.430	4.024	18,374
2023-07-04	4.500	4.500	4.410	4.440	4.033	3,907
2023-07-03	4.540	4.540	4.430	4.430	4.024	8,133
2023-06-30	4.460	4.580	4.440	4.550	4.133	10,211
2023-06-29	4.440	4.470	4.380	4.420	4.015	9,544
2023-06-28	4.430	4.480	4.430	4.470	4.061	14,380
2023-06-27	4.480	4.480	4.400	4.400	3.997	9,738
2023-06-26	4.540	4.550	4.450	4.450	4.042	13,505
2023-06-23	4.540	4.550	4.400	4.500	4.088	14,976
2023-06-22	4.550	4.620	4.520	4.550	4.133	5,682
2023-06-21	4.580	4.670	4.550	4.640	4.215	4,928
2023-06-20	4.550	4.620	4.550	4.620	4.197	16,515
2023-06-19	4.400	4.600	4.400	4.590	4.170	23,270
2023-06-16	4.430	4.480	4.400	4.470	4.061	19,206
2023-06-15	4.460	4.500	4.400	4.480	4.070	17,178
2023-06-14	4.540	4.580	4.400	4.520	4.106	9,983

← NewerPage 14 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.