Friedrich Vorwerk Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.480 | 39.000 | 37.940 | 37.940 | 36.189 | 4,264 |
| 2021-11-08 | 38.240 | 39.000 | 38.140 | 38.380 | 36.609 | 3,482 |
| 2021-11-05 | 38.500 | 38.760 | 38.160 | 38.380 | 36.609 | 846 |
| 2021-11-04 | 38.380 | 38.960 | 38.380 | 38.640 | 36.857 | 402 |
| 2021-11-03 | 38.480 | 38.900 | 38.000 | 38.400 | 36.628 | 3,545 |
| 2021-11-02 | 38.500 | 38.500 | 37.660 | 38.000 | 36.246 | 4,356 |
| 2021-11-01 | 38.980 | 38.980 | 37.600 | 38.100 | 36.342 | 2,925 |
| 2021-10-29 | 38.140 | 38.700 | 38.000 | 38.480 | 36.704 | 4,883 |
| 2021-10-28 | 39.060 | 39.060 | 37.560 | 38.520 | 36.742 | 5,142 |
| 2021-10-27 | 38.400 | 39.100 | 38.400 | 38.600 | 36.819 | 5,527 |
| 2021-10-26 | 39.900 | 39.900 | 39.020 | 39.060 | 37.257 | 4,546 |
| 2021-10-25 | 40.360 | 40.360 | 39.040 | 39.980 | 38.135 | 4,315 |
| 2021-10-22 | 39.940 | 40.080 | 39.300 | 39.940 | 38.097 | 1,937 |
| 2021-10-21 | 40.000 | 40.540 | 39.500 | 40.000 | 38.154 | 11,028 |
| 2021-10-20 | 41.460 | 41.460 | 40.020 | 40.400 | 38.535 | 3,529 |
| 2021-10-19 | 40.520 | 41.280 | 39.580 | 40.880 | 38.993 | 3,412 |
| 2021-10-18 | 41.400 | 41.400 | 39.500 | 40.880 | 38.993 | 9,910 |
| 2021-10-15 | 41.140 | 41.500 | 40.440 | 41.380 | 39.470 | 3,050 |
| 2021-10-14 | 40.980 | 41.300 | 40.540 | 41.280 | 39.375 | 1,850 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1.1000 EUR |
| 2025-06-03 | 0.3000 EUR |
| 2024-06-04 | 0.1200 EUR |
| 2023-06-02 | 0.1200 EUR |
| 2022-06-02 | 0.2000 EUR |
| 2021-06-09 | 1.7600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.