Foreveren historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.360 | 5.440 | 5.180 | 5.320 | 4.833 | 9,038 |
| 2022-12-15 | 5.500 | 5.550 | 5.360 | 5.360 | 4.869 | 8,770 |
| 2022-12-14 | 5.500 | 5.560 | 5.450 | 5.500 | 4.996 | 8,829 |
| 2022-12-13 | 5.450 | 5.500 | 5.450 | 5.500 | 4.996 | 3,357 |
| 2022-12-12 | 5.570 | 5.600 | 5.500 | 5.540 | 5.033 | 7,157 |
| 2022-12-09 | 5.660 | 5.830 | 5.570 | 5.580 | 5.069 | 10,479 |
| 2022-12-08 | 5.880 | 5.880 | 5.660 | 5.660 | 5.142 | 6,967 |
| 2022-12-07 | 5.780 | 5.940 | 5.750 | 5.880 | 5.341 | 3,715 |
| 2022-12-06 | 5.820 | 5.950 | 5.800 | 5.850 | 5.314 | 7,184 |
| 2022-12-05 | 5.950 | 5.950 | 5.740 | 5.850 | 5.314 | 15,232 |
| 2022-12-02 | 6.000 | 6.030 | 5.950 | 5.980 | 5.432 | 9,590 |
| 2022-12-01 | 6.160 | 6.200 | 5.900 | 6.050 | 5.496 | 13,255 |
| 2022-11-30 | 5.990 | 6.480 | 5.820 | 6.040 | 5.487 | 44,241 |
| 2022-11-29 | 6.000 | 6.070 | 5.910 | 6.050 | 5.496 | 6,340 |
| 2022-11-28 | 5.760 | 5.990 | 5.630 | 5.980 | 5.432 | 19,766 |
| 2022-11-25 | 5.530 | 5.700 | 5.530 | 5.680 | 5.160 | 3,320 |
| 2022-11-24 | 5.680 | 5.830 | 5.510 | 5.600 | 5.087 | 10,455 |
| 2022-11-23 | 5.690 | 5.830 | 5.560 | 5.680 | 5.160 | 18,465 |
| 2022-11-22 | 5.540 | 5.600 | 5.500 | 5.500 | 4.996 | 2,170 |
| 2022-11-21 | 5.660 | 5.680 | 5.490 | 5.570 | 5.060 | 4,665 |
| 2022-11-18 | 5.590 | 5.700 | 5.520 | 5.560 | 5.051 | 7,341 |
| 2022-11-17 | 5.500 | 5.580 | 5.440 | 5.570 | 5.060 | 17,987 |
| 2022-11-16 | 5.670 | 5.690 | 5.470 | 5.480 | 4.978 | 21,524 |
| 2022-11-15 | 5.750 | 5.800 | 5.650 | 5.710 | 5.187 | 12,187 |
| 2022-11-14 | 5.800 | 5.900 | 5.700 | 5.860 | 5.323 | 18,979 |
| 2022-11-10 | 5.900 | 5.900 | 5.710 | 5.800 | 5.269 | 13,602 |
| 2022-11-09 | 6.000 | 6.000 | 5.830 | 5.970 | 5.423 | 6,755 |
| 2022-11-08 | 5.990 | 6.090 | 5.970 | 6.080 | 5.523 | 8,187 |
| 2022-11-07 | 5.970 | 6.120 | 5.800 | 6.080 | 5.523 | 16,503 |
| 2022-11-04 | 5.830 | 6.060 | 5.810 | 5.980 | 5.432 | 23,818 |
| 2022-11-03 | 6.080 | 6.080 | 5.860 | 5.960 | 5.414 | 16,075 |
| 2022-11-02 | 6.100 | 6.390 | 6.000 | 6.070 | 5.514 | 37,706 |
| 2022-10-31 | 5.790 | 5.960 | 5.720 | 5.950 | 5.405 | 17,426 |
| 2022-10-28 | 5.490 | 5.840 | 5.390 | 5.840 | 5.305 | 13,493 |
| 2022-10-27 | 5.350 | 5.520 | 5.350 | 5.470 | 4.969 | 14,694 |
| 2022-10-26 | 5.290 | 5.570 | 5.290 | 5.430 | 4.933 | 26,117 |
| 2022-10-25 | 5.290 | 5.400 | 5.230 | 5.230 | 4.751 | 6,593 |
| 2022-10-24 | 5.230 | 5.300 | 5.200 | 5.300 | 4.815 | 7,965 |
| 2022-10-21 | 5.240 | 5.240 | 5.200 | 5.230 | 4.751 | 5,105 |
| 2022-10-20 | 5.210 | 5.300 | 5.180 | 5.290 | 4.805 | 6,702 |
| 2022-10-19 | 5.250 | 5.250 | 5.200 | 5.230 | 4.751 | 8,063 |
| 2022-10-18 | 5.380 | 5.380 | 5.220 | 5.270 | 4.787 | 2,721 |
| 2022-10-17 | 5.280 | 5.280 | 5.110 | 5.220 | 4.742 | 4,533 |
| 2022-10-14 | 5.350 | 5.360 | 5.240 | 5.280 | 4.796 | 10,969 |
| 2022-10-13 | 5.320 | 5.380 | 5.200 | 5.260 | 4.778 | 5,415 |
| 2022-10-12 | 5.270 | 5.680 | 5.250 | 5.380 | 4.887 | 35,402 |
| 2022-10-11 | 5.150 | 5.370 | 5.150 | 5.270 | 4.787 | 22,192 |
| 2022-10-10 | 5.180 | 5.290 | 5.100 | 5.200 | 4.724 | 2,630 |
| 2022-10-07 | 5.130 | 5.400 | 5.000 | 5.180 | 4.706 | 16,381 |
| 2022-10-06 | 4.955 | 5.180 | 4.955 | 5.170 | 4.696 | 20,998 |
| 2022-10-05 | 4.835 | 4.970 | 4.820 | 4.960 | 4.506 | 2,180 |
| 2022-10-04 | 4.895 | 5.000 | 4.790 | 5.000 | 4.542 | 16,828 |
| 2022-10-03 | 4.920 | 4.920 | 4.770 | 4.895 | 4.447 | 8,701 |
| 2022-09-30 | 4.895 | 4.945 | 4.850 | 4.920 | 4.469 | 2,729 |
| 2022-09-29 | 4.920 | 4.985 | 4.900 | 4.900 | 4.451 | 2,635 |
| 2022-09-28 | 4.895 | 5.050 | 4.800 | 4.860 | 4.415 | 7,170 |
| 2022-09-27 | 4.860 | 5.000 | 4.825 | 4.825 | 4.383 | 4,646 |
| 2022-09-26 | 4.740 | 4.900 | 4.670 | 4.860 | 4.415 | 7,651 |
| 2022-09-23 | 4.920 | 4.920 | 4.780 | 4.860 | 4.415 | 7,120 |
| 2022-09-22 | 4.950 | 5.000 | 4.860 | 4.965 | 4.510 | 2,508 |
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.