Foreveren historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 4.490 | 4.600 | 4.300 | 4.300 | 3.906 | 11,740 |
| 2022-06-27 | 4.280 | 4.540 | 4.280 | 4.370 | 3.970 | 10,318 |
| 2022-06-24 | 4.415 | 4.415 | 4.250 | 4.260 | 3.870 | 10,140 |
| 2022-06-23 | 4.500 | 4.580 | 4.415 | 4.450 | 4.042 | 11,156 |
| 2022-06-22 | 4.500 | 4.500 | 4.380 | 4.500 | 4.088 | 8,081 |
| 2022-06-21 | 4.645 | 4.645 | 4.495 | 4.500 | 4.088 | 3,719 |
| 2022-06-20 | 4.505 | 4.650 | 4.455 | 4.645 | 4.220 | 2,903 |
| 2022-06-17 | 4.420 | 4.650 | 4.200 | 4.505 | 4.092 | 27,051 |
| 2022-06-15 | 4.690 | 4.775 | 4.160 | 4.420 | 3.988 | 54,594 |
| 2022-06-14 | 4.650 | 4.810 | 4.630 | 4.730 | 4.268 | 18,875 |
| 2022-06-13 | 4.870 | 4.870 | 4.700 | 4.720 | 4.259 | 19,459 |
| 2022-06-10 | 4.900 | 4.970 | 4.860 | 4.940 | 4.458 | 2,678 |
| 2022-06-09 | 5.090 | 5.090 | 4.900 | 4.900 | 4.422 | 3,074 |
| 2022-06-08 | 5.020 | 5.120 | 4.980 | 5.090 | 4.593 | 22,670 |
| 2022-06-07 | 5.070 | 5.150 | 5.020 | 5.040 | 4.548 | 6,612 |
| 2022-06-06 | 5.180 | 5.180 | 5.020 | 5.080 | 4.584 | 9,091 |
| 2022-06-03 | 5.200 | 5.230 | 5.120 | 5.150 | 4.647 | 17,699 |
| 2022-06-02 | 4.960 | 4.980 | 4.800 | 4.900 | 4.422 | 44,625 |
| 2022-06-01 | 5.000 | 5.050 | 4.930 | 4.960 | 4.476 | 5,008 |
| 2022-05-31 | 4.930 | 5.150 | 4.900 | 4.960 | 4.476 | 21,730 |
| 2022-05-30 | 5.130 | 5.130 | 4.900 | 4.900 | 4.422 | 6,974 |
| 2022-05-27 | 5.150 | 5.150 | 5.000 | 5.130 | 4.629 | 22,310 |
| 2022-05-26 | 5.050 | 5.150 | 5.000 | 5.150 | 4.647 | 3,280 |
| 2022-05-25 | 5.140 | 5.150 | 4.920 | 5.000 | 4.512 | 12,645 |
| 2022-05-24 | 5.120 | 5.250 | 5.030 | 5.030 | 4.539 | 17,850 |
| 2022-05-23 | 5.330 | 5.360 | 5.120 | 5.120 | 4.620 | 8,404 |
| 2022-05-20 | 5.340 | 5.410 | 5.220 | 5.290 | 4.773 | 5,841 |
| 2022-05-19 | 5.430 | 5.430 | 5.210 | 5.340 | 4.819 | 10,082 |
| 2022-05-18 | 5.400 | 5.510 | 5.380 | 5.510 | 4.972 | 5,882 |
| 2022-05-17 | 5.380 | 5.500 | 5.300 | 5.400 | 4.873 | 13,773 |
| 2022-05-16 | 5.900 | 5.900 | 5.350 | 5.370 | 4.846 | 27,411 |
| 2022-05-13 | 5.320 | 5.950 | 5.260 | 5.850 | 5.279 | 15,644 |
| 2022-05-12 | 5.250 | 5.400 | 5.180 | 5.310 | 4.792 | 8,414 |
| 2022-05-11 | 5.130 | 5.700 | 5.050 | 5.480 | 4.945 | 13,559 |
| 2022-05-10 | 5.030 | 5.130 | 5.020 | 5.130 | 4.629 | 2,144 |
| 2022-05-09 | 5.110 | 5.150 | 5.020 | 5.120 | 4.620 | 7,449 |
| 2022-05-06 | 5.270 | 5.280 | 5.110 | 5.120 | 4.620 | 21,505 |
| 2022-05-05 | 5.410 | 5.480 | 5.270 | 5.400 | 4.873 | 3,517 |
| 2022-05-04 | 5.400 | 5.600 | 5.330 | 5.480 | 4.945 | 11,458 |
| 2022-05-02 | 5.600 | 5.600 | 5.250 | 5.390 | 4.864 | 47,417 |
| 2022-04-29 | 5.800 | 6.140 | 5.720 | 5.800 | 5.234 | 6,351 |
| 2022-04-28 | 5.610 | 5.800 | 5.220 | 5.800 | 5.234 | 15,276 |
| 2022-04-27 | 5.680 | 5.860 | 5.610 | 5.790 | 5.225 | 11,015 |
| 2022-04-26 | 5.980 | 6.000 | 5.790 | 5.790 | 5.225 | 104,191 |
| 2022-04-25 | 6.200 | 6.200 | 5.900 | 6.000 | 5.414 | 30,446 |
| 2022-04-22 | 6.440 | 6.440 | 6.160 | 6.330 | 5.712 | 13,866 |
| 2022-04-21 | 6.200 | 6.580 | 6.200 | 6.440 | 5.811 | 13,148 |
| 2022-04-20 | 6.200 | 6.220 | 6.100 | 6.190 | 5.586 | 4,172 |
| 2022-04-19 | 6.400 | 6.400 | 6.030 | 6.180 | 5.577 | 33,396 |
| 2022-04-14 | 6.670 | 6.690 | 6.410 | 6.530 | 5.892 | 25,652 |
| 2022-04-13 | 6.670 | 6.770 | 6.470 | 6.700 | 6.046 | 21,515 |
| 2022-04-12 | 6.650 | 6.790 | 6.620 | 6.780 | 6.118 | 19,053 |
| 2022-04-11 | 6.720 | 6.900 | 6.600 | 6.780 | 6.118 | 58,550 |
| 2022-04-08 | 6.820 | 6.850 | 6.350 | 6.400 | 5.775 | 47,161 |
| 2022-04-07 | 6.890 | 7.150 | 6.800 | 6.970 | 6.289 | 30,028 |
| 2022-04-06 | 6.910 | 7.290 | 6.540 | 6.850 | 6.181 | 51,765 |
| 2022-04-05 | 7.040 | 7.210 | 6.900 | 6.900 | 6.226 | 20,677 |
| 2022-04-04 | 7.020 | 7.380 | 6.920 | 7.120 | 6.425 | 29,735 |
| 2022-04-01 | 6.750 | 6.920 | 6.610 | 6.920 | 6.244 | 20,603 |
| 2022-03-31 | 7.180 | 7.180 | 6.610 | 6.820 | 6.154 | 49,439 |
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.