Foreveren historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	6.510	6.530	6.410	6.530	5.892	14,288
2022-01-04	6.450	6.590	6.420	6.520	5.883	11,801
2022-01-03	6.350	6.580	6.350	6.450	5.820	8,073
2021-12-30	6.240	6.470	6.200	6.350	5.730	8,184
2021-12-29	6.200	6.280	6.150	6.270	5.658	9,211
2021-12-28	6.220	6.300	6.100	6.170	5.568	81,547
2021-12-27	6.280	6.430	6.180	6.200	5.595	48,341
2021-12-23	6.450	6.670	6.320	6.440	5.811	46,951
2021-12-22	6.130	6.470	6.130	6.420	5.793	87,322
2021-12-21	6.100	6.120	6.030	6.120	5.522	34,876
2021-12-20	6.130	6.260	6.060	6.100	5.504	17,042
2021-12-17	6.200	6.280	6.000	6.280	5.667	15,077
2021-12-16	6.020	6.490	6.020	6.180	5.577	32,550
2021-12-15	6.450	6.490	6.000	6.000	5.414	59,172
2021-12-14	6.600	6.600	6.380	6.460	5.829	19,607
2021-12-13	6.550	6.600	6.440	6.510	5.874	26,112
2021-12-10	6.770	6.770	6.500	6.560	5.919	33,766
2021-12-09	6.520	6.810	6.520	6.780	6.118	41,896
2021-12-08	6.510	6.700	6.510	6.540	5.901	19,331
2021-12-07	6.480	6.640	6.460	6.500	5.865	27,780
2021-12-06	6.550	6.660	6.440	6.460	5.829	31,492
2021-12-03	6.600	6.800	6.550	6.550	5.910	25,316
2021-12-02	6.710	6.860	6.600	6.770	6.109	7,968
2021-12-01	6.750	6.970	6.670	6.710	6.055	30,626
2021-11-30	6.800	6.890	6.650	6.880	6.208	14,574
2021-11-29	6.790	6.960	6.660	6.800	6.136	37,139
2021-11-26	6.900	7.000	6.500	6.800	6.136	56,733
2021-11-25	7.070	7.100	6.910	7.070	6.380	4,778
2021-11-24	7.020	7.150	6.950	7.070	6.380	11,524
2021-11-23	7.200	7.230	6.850	7.010	6.325	18,915
2021-11-22	6.950	7.470	6.950	7.280	6.569	46,640
2021-11-19	6.750	7.100	6.560	6.990	6.307	28,599
2021-11-18	6.470	6.800	6.400	6.800	6.136	32,360
2021-11-17	6.440	6.460	6.320	6.460	5.829	5,869
2021-11-16	6.610	6.610	6.430	6.440	5.811	10,889
2021-11-15	6.260	6.800	6.100	6.610	5.965	59,411
2021-11-12	6.520	6.520	6.320	6.490	5.856	3,958
2021-11-10	6.450	6.600	6.420	6.500	5.865	7,308
2021-11-09	6.650	6.680	6.480	6.540	5.901	3,462
2021-11-08	6.700	6.770	6.600	6.660	6.010	6,211
2021-11-05	6.650	6.790	6.500	6.790	6.127	11,483
2021-11-04	6.500	6.680	6.450	6.650	6.001	16,680
2021-11-03	6.490	6.540	6.260	6.410	5.784	17,035
2021-11-02	6.600	6.650	6.410	6.450	5.820	22,745
2021-10-29	6.770	6.840	6.700	6.730	6.073	11,418
2021-10-28	6.750	6.800	6.600	6.790	6.127	12,307
2021-10-27	6.900	6.940	6.750	6.830	6.163	4,755
2021-10-26	6.890	6.980	6.820	6.930	6.253	4,384
2021-10-25	6.840	6.950	6.660	6.890	6.217	16,508
2021-10-22	6.740	6.850	6.710	6.840	6.172	10,243
2021-10-21	6.660	6.750	6.430	6.750	6.091	7,273
2021-10-20	6.510	6.660	6.480	6.660	6.010	18,689
2021-10-19	6.780	6.790	6.420	6.500	5.865	30,237
2021-10-18	6.860	6.890	6.510	6.780	6.118	22,428
2021-10-15	6.900	6.930	6.800	6.860	6.190	4,836
2021-10-14	6.970	7.000	6.860	6.900	6.226	7,078

← NewerPage 21 of 21 · 1,256 trading days

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.