Foreveren historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.790 | 3.790 | 3.730 | 3.790 | 3.572 | 2,160 |
| 2024-11-13 | 3.700 | 3.790 | 3.670 | 3.790 | 3.572 | 4,625 |
| 2024-11-12 | 3.900 | 3.900 | 3.670 | 3.740 | 3.525 | 7,926 |
| 2024-11-08 | 3.900 | 3.900 | 3.830 | 3.900 | 3.676 | 6,017 |
| 2024-11-07 | 3.890 | 3.890 | 3.810 | 3.890 | 3.666 | 1,283 |
| 2024-11-06 | 3.890 | 3.900 | 3.810 | 3.810 | 3.591 | 4,235 |
| 2024-11-05 | 3.900 | 3.900 | 3.890 | 3.890 | 3.666 | 80 |
| 2024-11-04 | 3.820 | 4.080 | 3.820 | 3.830 | 3.610 | 9,093 |
| 2024-10-31 | 3.790 | 4.120 | 3.780 | 3.820 | 3.600 | 14,292 |
| 2024-10-30 | 3.720 | 3.790 | 3.680 | 3.680 | 3.468 | 2,165 |
| 2024-10-29 | 3.800 | 3.800 | 3.700 | 3.720 | 3.506 | 2,130 |
| 2024-10-28 | 3.830 | 3.890 | 3.780 | 3.880 | 3.657 | 12,752 |
| 2024-10-25 | 3.810 | 3.880 | 3.810 | 3.880 | 3.657 | 13,027 |
| 2024-10-24 | 3.900 | 3.900 | 3.790 | 3.870 | 3.647 | 14 |
| 2024-10-23 | 3.900 | 3.900 | 3.780 | 3.900 | 3.676 | 1,010 |
| 2024-10-22 | 3.890 | 3.900 | 3.760 | 3.880 | 3.657 | 4,673 |
| 2024-10-21 | 4.080 | 4.140 | 3.600 | 3.800 | 3.581 | 27,327 |
| 2024-10-18 | 4.160 | 4.160 | 4.050 | 4.140 | 3.902 | 2,373 |
| 2024-10-17 | 4.040 | 4.170 | 3.910 | 4.170 | 3.930 | 14,040 |
| 2024-10-16 | 3.700 | 3.950 | 3.700 | 3.950 | 3.723 | 9,475 |
| 2024-10-15 | 3.700 | 3.790 | 3.600 | 3.760 | 3.544 | 5,568 |
| 2024-10-14 | 3.880 | 3.880 | 3.690 | 3.820 | 3.600 | 5,254 |
| 2024-10-11 | 3.880 | 3.940 | 3.800 | 3.880 | 3.657 | 5,529 |
| 2024-10-10 | 3.980 | 3.980 | 3.800 | 3.880 | 3.657 | 7,163 |
| 2024-10-09 | 3.800 | 3.970 | 3.800 | 3.940 | 3.713 | 7,014 |
| 2024-10-08 | 3.820 | 3.980 | 3.550 | 3.930 | 3.704 | 13,617 |
| 2024-10-07 | 3.890 | 3.970 | 3.800 | 3.890 | 3.666 | 9,525 |
| 2024-10-04 | 3.300 | 4.000 | 3.270 | 3.910 | 3.685 | 36,612 |
| 2024-10-03 | 3.570 | 3.570 | 3.340 | 3.360 | 3.167 | 21,219 |
| 2024-10-02 | 3.690 | 3.690 | 3.470 | 3.570 | 3.365 | 30,049 |
| 2024-10-01 | 3.700 | 3.790 | 3.680 | 3.700 | 3.487 | 17,284 |
| 2024-09-30 | 3.900 | 3.900 | 3.670 | 3.820 | 3.600 | 7,510 |
| 2024-09-27 | 3.960 | 4.100 | 3.770 | 3.900 | 3.676 | 17,839 |
| 2024-09-26 | 4.050 | 4.120 | 3.720 | 3.960 | 3.732 | 19,341 |
| 2024-09-25 | 4.220 | 4.280 | 4.040 | 4.120 | 3.883 | 5,690 |
| 2024-09-24 | 4.150 | 4.220 | 4.100 | 4.220 | 3.977 | 5,725 |
| 2024-09-23 | 4.220 | 4.220 | 4.010 | 4.150 | 3.911 | 3,141 |
| 2024-09-20 | 4.050 | 4.250 | 4.000 | 4.220 | 3.977 | 10,613 |
| 2024-09-19 | 4.280 | 4.300 | 3.900 | 4.050 | 3.817 | 12,331 |
| 2024-09-18 | 4.200 | 4.260 | 4.170 | 4.240 | 3.939 | 1,471 |
| 2024-09-17 | 4.200 | 4.260 | 4.200 | 4.200 | 3.902 | 2,529 |
| 2024-09-16 | 4.210 | 4.270 | 4.200 | 4.200 | 3.902 | 4,975 |
| 2024-09-13 | 4.350 | 4.350 | 4.200 | 4.210 | 3.912 | 2,192 |
| 2024-09-12 | 4.210 | 4.350 | 4.210 | 4.340 | 4.032 | 4,345 |
| 2024-09-11 | 4.300 | 4.320 | 4.210 | 4.210 | 3.912 | 3,890 |
| 2024-09-10 | 4.260 | 4.300 | 4.170 | 4.290 | 3.986 | 9,148 |
| 2024-09-09 | 4.390 | 4.390 | 4.250 | 4.250 | 3.949 | 2,556 |
| 2024-09-06 | 4.380 | 4.390 | 4.350 | 4.390 | 4.079 | 1,582 |
| 2024-09-05 | 4.360 | 4.370 | 4.300 | 4.370 | 4.060 | 1,119 |
| 2024-09-04 | 4.420 | 4.420 | 4.300 | 4.360 | 4.051 | 2,511 |
| 2024-09-03 | 4.500 | 4.500 | 4.300 | 4.420 | 4.107 | 20,822 |
| 2024-09-02 | 4.210 | 4.590 | 4.210 | 4.540 | 4.218 | 9,845 |
| 2024-08-30 | 4.400 | 4.400 | 4.220 | 4.230 | 3.930 | 7,282 |
| 2024-08-29 | 4.290 | 4.380 | 4.230 | 4.380 | 4.069 | 6,572 |
| 2024-08-28 | 4.500 | 4.500 | 4.250 | 4.380 | 4.069 | 2,078 |
| 2024-08-27 | 4.500 | 4.550 | 4.400 | 4.500 | 4.181 | 11,857 |
| 2024-08-26 | 4.500 | 4.500 | 4.400 | 4.500 | 4.181 | 2,935 |
| 2024-08-23 | 4.310 | 4.500 | 4.300 | 4.490 | 4.172 | 4,661 |
| 2024-08-22 | 4.300 | 4.460 | 4.260 | 4.460 | 4.144 | 9,415 |
| 2024-08-21 | 4.350 | 4.350 | 4.310 | 4.340 | 4.032 | 2,376 |
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.