Foreveren historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.480	4.540	4.460	4.520	4.106	7,443
2023-06-12	4.450	4.490	4.390	4.480	4.070	19,101
2023-06-09	4.490	4.500	4.450	4.450	4.042	5,247
2023-06-07	4.450	4.510	4.400	4.490	4.079	6,663
2023-06-06	4.580	4.640	4.390	4.490	4.079	28,018
2023-06-05	4.700	4.700	4.500	4.590	4.170	9,569
2023-06-02	4.550	4.700	4.500	4.700	4.270	31,588
2023-06-01	4.500	4.680	4.490	4.560	4.142	13,802
2023-05-31	4.580	4.580	4.410	4.480	4.070	7,661
2023-05-30	4.600	4.600	4.500	4.580	4.160	20,383
2023-05-29	4.580	4.800	4.550	4.660	4.233	11,411
2023-05-26	4.690	4.730	4.600	4.730	4.297	2,216
2023-05-25	4.690	4.690	4.610	4.660	4.233	1,715
2023-05-24	4.660	4.680	4.560	4.680	4.251	11,995
2023-05-23	4.670	4.700	4.560	4.660	4.233	8,860
2023-05-22	4.770	4.770	4.600	4.730	4.297	11,489
2023-05-19	4.780	4.780	4.640	4.770	4.333	4,553
2023-05-18	4.620	4.900	4.610	4.780	4.342	39,521
2023-05-17	4.600	4.700	4.560	4.680	4.251	12,152
2023-05-16	4.700	4.740	4.570	4.620	4.197	10,236
2023-05-15	4.900	4.940	4.500	4.740	4.306	39,174
2023-05-12	4.760	4.850	4.720	4.850	4.406	3,120
2023-05-11	4.800	4.820	4.700	4.800	4.360	5,468
2023-05-10	4.790	4.800	4.710	4.800	4.360	8,357
2023-05-09	4.800	4.840	4.730	4.760	4.324	6,876
2023-05-08	4.810	4.840	4.760	4.800	4.360	8,889
2023-05-05	4.760	4.860	4.760	4.820	4.379	12,274
2023-05-04	4.910	4.920	4.750	4.770	4.333	11,718
2023-05-02	4.850	4.950	4.830	4.910	4.460	9,117
2023-04-28	4.950	4.950	4.850	4.850	4.406	26,001
2023-04-27	4.800	4.950	4.790	4.820	4.379	31,394
2023-04-26	4.890	4.900	4.700	4.800	4.360	17,626
2023-04-25	4.700	4.950	4.520	4.860	4.415	62,430
2023-04-24	4.710	4.770	4.690	4.700	4.270	20,685
2023-04-21	4.790	4.790	4.700	4.740	4.306	6,662
2023-04-20	4.800	4.800	4.700	4.790	4.351	12,248
2023-04-19	4.830	4.830	4.760	4.770	4.333	7,238
2023-04-18	4.830	4.890	4.810	4.825	4.383	6,366
2023-04-17	4.850	4.905	4.820	4.870	4.424	12,896
2023-04-14	4.810	4.900	4.810	4.885	4.438	6,627
2023-04-13	4.920	4.940	4.820	4.940	4.488	3,895
2023-04-12	4.965	5.050	4.655	4.920	4.469	25,804
2023-04-11	5.000	5.050	4.960	5.040	4.578	14,718
2023-04-06	4.975	5.000	4.905	4.960	4.506	4,573
2023-04-05	5.060	5.060	4.830	4.950	4.497	8,369
2023-04-04	4.950	5.070	4.900	5.070	4.606	12,965
2023-04-03	4.970	4.980	4.920	4.950	4.497	5,359
2023-03-31	4.920	4.980	4.900	4.965	4.510	6,119
2023-03-30	4.870	4.960	4.820	4.920	4.469	6,652
2023-03-29	4.940	4.940	4.825	4.865	4.419	4,206
2023-03-28	4.880	4.930	4.875	4.880	4.433	5,792
2023-03-27	4.950	4.970	4.880	4.940	4.488	6,063
2023-03-24	5.000	5.090	4.900	4.950	4.497	9,196
2023-03-23	5.150	5.150	4.900	5.060	4.597	25,769
2023-03-22	5.130	5.160	4.980	5.100	4.633	21,154
2023-03-21	5.200	5.200	5.040	5.100	4.633	10,250
2023-03-20	5.360	5.460	5.080	5.120	4.651	27,130
2023-03-17	5.160	5.200	5.060	5.160	4.687	3,392
2023-03-16	5.190	5.270	5.100	5.180	4.706	12,270
2023-03-15	5.100	5.200	5.090	5.200	4.724	29,509

← NewerPage 15 of 21 · 1,251 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.