Foreveren historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 7.020 | 7.480 | 7.000 | 7.100 | 6.407 | 95,640 |
| 2022-03-29 | 6.290 | 7.080 | 6.290 | 7.020 | 6.335 | 90,753 |
| 2022-03-28 | 6.250 | 6.390 | 6.240 | 6.280 | 5.667 | 37,844 |
| 2022-03-25 | 5.960 | 6.190 | 5.890 | 6.180 | 5.577 | 44,676 |
| 2022-03-24 | 5.350 | 5.960 | 5.350 | 5.950 | 5.369 | 80,365 |
| 2022-03-23 | 5.200 | 5.280 | 5.000 | 5.230 | 4.719 | 30,387 |
| 2022-03-22 | 5.200 | 5.240 | 5.130 | 5.150 | 4.647 | 14,111 |
| 2022-03-21 | 5.220 | 5.240 | 5.160 | 5.160 | 4.656 | 6,095 |
| 2022-03-18 | 5.180 | 5.250 | 5.170 | 5.250 | 4.737 | 7,731 |
| 2022-03-17 | 5.160 | 5.250 | 5.000 | 5.200 | 4.692 | 29,029 |
| 2022-03-16 | 5.290 | 5.350 | 5.070 | 5.240 | 4.728 | 25,107 |
| 2022-03-15 | 5.100 | 5.270 | 5.050 | 5.270 | 4.755 | 17,950 |
| 2022-03-14 | 5.070 | 5.200 | 5.000 | 5.140 | 4.638 | 11,408 |
| 2022-03-11 | 5.050 | 5.180 | 5.030 | 5.080 | 4.584 | 19,518 |
| 2022-03-10 | 5.190 | 5.400 | 5.000 | 5.030 | 4.539 | 35,482 |
| 2022-03-09 | 5.290 | 5.290 | 5.000 | 5.140 | 4.638 | 40,136 |
| 2022-03-08 | 5.400 | 5.500 | 5.010 | 5.120 | 4.620 | 13,152 |
| 2022-03-07 | 5.320 | 5.660 | 5.140 | 5.380 | 4.855 | 28,202 |
| 2022-03-04 | 5.490 | 5.740 | 5.290 | 5.470 | 4.936 | 43,477 |
| 2022-03-03 | 5.310 | 5.450 | 5.100 | 5.230 | 4.719 | 25,362 |
| 2022-03-02 | 5.610 | 5.680 | 5.350 | 5.440 | 4.909 | 38,973 |
| 2022-03-01 | 5.660 | 5.880 | 5.450 | 5.600 | 5.053 | 18,242 |
| 2022-02-28 | 5.100 | 5.780 | 5.050 | 5.500 | 4.963 | 35,058 |
| 2022-02-25 | 4.725 | 5.390 | 4.725 | 5.290 | 4.773 | 44,498 |
| 2022-02-24 | 5.410 | 5.690 | 4.330 | 4.850 | 4.376 | 196,087 |
| 2022-02-23 | 5.970 | 5.970 | 5.860 | 5.930 | 5.351 | 7,053 |
| 2022-02-22 | 5.820 | 5.980 | 5.790 | 5.980 | 5.396 | 18,204 |
| 2022-02-21 | 6.000 | 6.180 | 5.860 | 5.980 | 5.396 | 13,148 |
| 2022-02-18 | 6.150 | 6.150 | 5.960 | 6.100 | 5.504 | 5,160 |
| 2022-02-17 | 5.990 | 6.280 | 5.990 | 5.990 | 5.405 | 17,137 |
| 2022-02-16 | 5.950 | 6.090 | 5.930 | 5.930 | 5.351 | 13,927 |
| 2022-02-15 | 5.980 | 6.260 | 5.820 | 5.820 | 5.252 | 30,150 |
| 2022-02-14 | 6.100 | 6.100 | 5.870 | 5.980 | 5.396 | 30,268 |
| 2022-02-11 | 6.410 | 6.450 | 6.240 | 6.250 | 5.640 | 12,489 |
| 2022-02-10 | 6.700 | 6.790 | 6.230 | 6.500 | 5.865 | 39,774 |
| 2022-02-09 | 6.250 | 6.750 | 6.250 | 6.560 | 5.919 | 46,191 |
| 2022-02-08 | 6.070 | 6.350 | 6.010 | 6.250 | 5.640 | 11,129 |
| 2022-02-07 | 6.030 | 6.070 | 5.950 | 6.070 | 5.477 | 7,782 |
| 2022-02-04 | 6.000 | 6.070 | 5.920 | 6.030 | 5.441 | 9,460 |
| 2022-02-03 | 5.990 | 6.010 | 5.910 | 6.010 | 5.423 | 6,050 |
| 2022-02-02 | 5.900 | 6.030 | 5.860 | 6.000 | 5.414 | 4,706 |
| 2022-02-01 | 5.900 | 5.960 | 5.800 | 5.930 | 5.351 | 7,339 |
| 2022-01-31 | 5.900 | 6.080 | 5.810 | 5.960 | 5.378 | 11,656 |
| 2022-01-28 | 6.150 | 6.180 | 5.730 | 5.800 | 5.234 | 11,663 |
| 2022-01-27 | 5.720 | 6.150 | 5.630 | 6.100 | 5.504 | 27,650 |
| 2022-01-26 | 5.830 | 6.010 | 5.730 | 5.880 | 5.306 | 24,546 |
| 2022-01-25 | 5.760 | 6.060 | 5.760 | 5.900 | 5.324 | 20,559 |
| 2022-01-24 | 5.980 | 6.070 | 5.490 | 5.890 | 5.315 | 50,275 |
| 2022-01-21 | 6.200 | 6.280 | 6.010 | 6.080 | 5.486 | 34,953 |
| 2022-01-20 | 6.250 | 6.380 | 6.200 | 6.350 | 5.730 | 10,325 |
| 2022-01-19 | 6.370 | 6.380 | 6.220 | 6.300 | 5.685 | 10,342 |
| 2022-01-18 | 6.380 | 6.470 | 6.300 | 6.390 | 5.766 | 18,580 |
| 2022-01-17 | 6.330 | 6.380 | 6.300 | 6.380 | 5.757 | 9,412 |
| 2022-01-14 | 6.460 | 6.500 | 6.310 | 6.450 | 5.820 | 11,225 |
| 2022-01-13 | 6.390 | 6.480 | 6.370 | 6.460 | 5.829 | 12,308 |
| 2022-01-12 | 6.450 | 6.570 | 6.350 | 6.440 | 5.811 | 11,472 |
| 2022-01-11 | 6.330 | 6.450 | 6.300 | 6.400 | 5.775 | 13,386 |
| 2022-01-10 | 6.500 | 6.500 | 6.300 | 6.330 | 5.712 | 11,962 |
| 2022-01-07 | 6.580 | 6.580 | 6.450 | 6.460 | 5.829 | 2,075 |
| 2022-01-05 | 6.510 | 6.530 | 6.410 | 6.530 | 5.892 | 14,288 |
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.