Foreveren historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 5.030 | 5.030 | 4.950 | 5.030 | 4.569 | 5,827 |
| 2022-09-20 | 5.100 | 5.100 | 4.965 | 5.030 | 4.569 | 3,778 |
| 2022-09-19 | 5.240 | 5.240 | 5.000 | 5.090 | 4.624 | 7,180 |
| 2022-09-16 | 5.430 | 5.430 | 5.100 | 5.240 | 4.760 | 11,875 |
| 2022-09-15 | 5.500 | 5.500 | 5.380 | 5.450 | 4.951 | 2,943 |
| 2022-09-14 | 5.310 | 5.600 | 5.220 | 5.470 | 4.969 | 23,539 |
| 2022-09-13 | 5.300 | 5.450 | 5.210 | 5.450 | 4.951 | 16,631 |
| 2022-09-12 | 5.100 | 5.300 | 5.000 | 5.200 | 4.724 | 10,311 |
| 2022-09-09 | 5.010 | 5.170 | 5.000 | 5.110 | 4.642 | 11,343 |
| 2022-09-08 | 5.000 | 5.150 | 5.000 | 5.050 | 4.587 | 3,780 |
| 2022-09-07 | 4.945 | 5.040 | 4.900 | 5.000 | 4.542 | 5,075 |
| 2022-09-06 | 5.000 | 5.080 | 4.930 | 5.050 | 4.587 | 7,460 |
| 2022-09-05 | 4.920 | 5.150 | 4.910 | 4.910 | 4.460 | 17,579 |
| 2022-09-02 | 4.795 | 4.950 | 4.780 | 4.950 | 4.497 | 6,602 |
| 2022-09-01 | 4.930 | 4.930 | 4.740 | 4.780 | 4.342 | 12,478 |
| 2022-08-31 | 4.820 | 4.940 | 4.815 | 4.900 | 4.451 | 7,628 |
| 2022-08-30 | 4.760 | 4.990 | 4.760 | 4.820 | 4.379 | 6,184 |
| 2022-08-29 | 4.820 | 4.860 | 4.705 | 4.790 | 4.351 | 7,513 |
| 2022-08-26 | 4.900 | 5.000 | 4.850 | 4.860 | 4.415 | 9,663 |
| 2022-08-25 | 5.050 | 5.080 | 4.900 | 5.040 | 4.578 | 5,224 |
| 2022-08-24 | 4.970 | 5.040 | 4.920 | 5.020 | 4.560 | 13,825 |
| 2022-08-23 | 4.820 | 4.970 | 4.750 | 4.970 | 4.515 | 12,585 |
| 2022-08-22 | 4.960 | 4.960 | 4.820 | 4.830 | 4.388 | 3,803 |
| 2022-08-19 | 4.850 | 5.020 | 4.850 | 5.010 | 4.551 | 8,488 |
| 2022-08-18 | 5.040 | 5.040 | 4.800 | 4.850 | 4.406 | 11,107 |
| 2022-08-17 | 5.010 | 5.100 | 4.960 | 4.960 | 4.506 | 7,813 |
| 2022-08-16 | 5.050 | 5.050 | 4.960 | 5.010 | 4.551 | 3,290 |
| 2022-08-12 | 5.000 | 5.050 | 4.930 | 5.050 | 4.587 | 5,793 |
| 2022-08-11 | 5.100 | 5.160 | 5.000 | 5.000 | 4.542 | 20,729 |
| 2022-08-10 | 5.200 | 5.200 | 5.090 | 5.190 | 4.715 | 8,740 |
| 2022-08-09 | 5.300 | 5.690 | 5.060 | 5.160 | 4.687 | 57,400 |
| 2022-08-08 | 4.995 | 5.240 | 4.995 | 5.130 | 4.660 | 11,060 |
| 2022-08-05 | 5.020 | 5.100 | 4.920 | 4.995 | 4.537 | 16,583 |
| 2022-08-04 | 4.995 | 5.100 | 4.900 | 5.070 | 4.606 | 3,827 |
| 2022-08-03 | 4.760 | 5.080 | 4.700 | 5.000 | 4.542 | 15,733 |
| 2022-08-02 | 4.775 | 4.775 | 4.630 | 4.745 | 4.310 | 3,981 |
| 2022-08-01 | 4.710 | 4.790 | 4.700 | 4.790 | 4.351 | 7,139 |
| 2022-07-29 | 4.540 | 5.280 | 4.120 | 4.815 | 4.374 | 41,492 |
| 2022-07-28 | 4.650 | 4.675 | 4.475 | 4.500 | 4.088 | 4,356 |
| 2022-07-27 | 4.800 | 4.800 | 4.010 | 4.595 | 4.174 | 39,265 |
| 2022-07-26 | 4.820 | 4.850 | 4.720 | 4.850 | 4.406 | 4,285 |
| 2022-07-25 | 4.920 | 4.920 | 4.800 | 4.850 | 4.406 | 4,596 |
| 2022-07-22 | 4.940 | 4.940 | 4.850 | 4.920 | 4.469 | 6,355 |
| 2022-07-21 | 5.000 | 5.100 | 4.780 | 4.880 | 4.433 | 9,647 |
| 2022-07-20 | 5.180 | 5.710 | 5.040 | 5.100 | 4.633 | 56,640 |
| 2022-07-19 | 5.100 | 5.100 | 4.925 | 5.050 | 4.587 | 3,337 |
| 2022-07-18 | 4.920 | 5.110 | 4.900 | 5.110 | 4.642 | 10,863 |
| 2022-07-15 | 4.700 | 4.980 | 4.700 | 4.915 | 4.465 | 3,554 |
| 2022-07-14 | 4.750 | 4.795 | 4.660 | 4.765 | 4.329 | 4,707 |
| 2022-07-13 | 4.760 | 4.800 | 4.610 | 4.745 | 4.310 | 3,422 |
| 2022-07-12 | 4.810 | 4.865 | 4.760 | 4.760 | 4.324 | 6,285 |
| 2022-07-11 | 5.000 | 5.000 | 4.790 | 4.920 | 4.469 | 14,249 |
| 2022-07-08 | 4.800 | 5.160 | 4.800 | 4.960 | 4.506 | 26,162 |
| 2022-07-07 | 4.350 | 4.660 | 4.200 | 4.660 | 4.233 | 21,740 |
| 2022-07-06 | 4.500 | 4.510 | 4.320 | 4.340 | 3.942 | 11,803 |
| 2022-07-05 | 4.600 | 4.700 | 4.100 | 4.480 | 4.070 | 9,836 |
| 2022-07-04 | 4.495 | 4.640 | 4.495 | 4.600 | 4.179 | 7,580 |
| 2022-07-01 | 4.380 | 4.660 | 4.380 | 4.495 | 4.083 | 5,808 |
| 2022-06-30 | 4.280 | 4.380 | 4.280 | 4.280 | 3.888 | 4,506 |
| 2022-06-29 | 4.400 | 4.450 | 4.280 | 4.280 | 3.888 | 6,577 |
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.