Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 9.268 | 9.268 | 8.726 | 8.820 | 8.820 | 1,814,471 |
| 2024-09-05 | 9.116 | 9.560 | 9.092 | 9.272 | 9.272 | 1,066,621 |
| 2024-09-04 | 9.190 | 9.304 | 9.070 | 9.152 | 9.152 | 907,229 |
| 2024-09-03 | 9.464 | 9.740 | 9.220 | 9.428 | 9.428 | 1,544,457 |
| 2024-09-02 | 9.248 | 9.650 | 8.980 | 9.464 | 9.464 | 1,099,044 |
| 2024-08-30 | 9.156 | 9.338 | 9.150 | 9.242 | 9.242 | 636,127 |
| 2024-08-29 | 9.320 | 9.404 | 9.134 | 9.144 | 9.144 | 765,352 |
| 2024-08-28 | 9.550 | 9.638 | 9.310 | 9.348 | 9.348 | 566,275 |
| 2024-08-27 | 9.740 | 9.926 | 9.558 | 9.558 | 9.558 | 650,160 |
| 2024-08-26 | 9.678 | 9.854 | 9.576 | 9.716 | 9.716 | 380,238 |
| 2024-08-23 | 9.464 | 9.744 | 9.464 | 9.696 | 9.696 | 709,884 |
| 2024-08-22 | 9.486 | 9.610 | 9.400 | 9.438 | 9.438 | 533,868 |
| 2024-08-21 | 9.416 | 9.542 | 9.374 | 9.474 | 9.474 | 757,402 |
| 2024-08-20 | 9.496 | 9.550 | 9.320 | 9.376 | 9.376 | 699,078 |
| 2024-08-19 | 9.326 | 9.548 | 9.326 | 9.500 | 9.500 | 427,797 |
| 2024-08-16 | 9.542 | 9.604 | 9.330 | 9.350 | 9.350 | 530,028 |
| 2024-08-15 | 9.368 | 9.630 | 9.312 | 9.474 | 9.474 | 683,662 |
| 2024-08-14 | 9.248 | 9.476 | 9.144 | 9.294 | 9.294 | 693,973 |
| 2024-08-13 | 9.200 | 9.238 | 8.974 | 9.154 | 9.154 | 699,074 |
| 2024-08-12 | 9.186 | 9.200 | 9.060 | 9.166 | 9.166 | 385,775 |
| 2024-08-09 | 9.050 | 9.298 | 8.946 | 9.154 | 9.154 | 669,593 |
| 2024-08-08 | 8.996 | 9.120 | 8.822 | 9.030 | 9.030 | 980,034 |
| 2024-08-07 | 9.146 | 9.532 | 9.050 | 9.050 | 9.050 | 1,108,200 |
| 2024-08-06 | 9.250 | 9.320 | 8.916 | 9.010 | 9.010 | 1,013,226 |
| 2024-08-05 | 8.998 | 9.240 | 8.720 | 9.026 | 9.026 | 1,927,578 |
| 2024-08-02 | 10.135 | 10.135 | 9.356 | 9.438 | 9.438 | 2,112,074 |
| 2024-08-01 | 10.725 | 10.745 | 10.290 | 10.390 | 10.390 | 871,233 |
| 2024-07-31 | 10.790 | 10.950 | 10.745 | 10.835 | 10.835 | 1,017,882 |
| 2024-07-30 | 10.635 | 10.765 | 10.460 | 10.620 | 10.620 | 612,176 |
| 2024-07-29 | 10.640 | 10.850 | 10.485 | 10.590 | 10.590 | 875,621 |
| 2024-07-26 | 10.480 | 10.800 | 10.400 | 10.535 | 10.535 | 1,491,941 |
| 2024-07-25 | 10.360 | 10.525 | 9.962 | 10.485 | 10.485 | 1,695,276 |
| 2024-07-24 | 10.510 | 11.100 | 10.110 | 10.565 | 10.565 | 1,604,522 |
| 2024-07-23 | 10.750 | 10.885 | 10.525 | 10.670 | 10.670 | 1,169,866 |
| 2024-07-22 | 10.385 | 10.745 | 10.365 | 10.715 | 10.715 | 967,711 |
| 2024-07-19 | 10.935 | 10.970 | 10.255 | 10.265 | 10.265 | 1,655,829 |
| 2024-07-18 | 10.785 | 11.205 | 10.750 | 11.130 | 11.130 | 854,437 |
| 2024-07-17 | 10.970 | 11.030 | 10.635 | 10.725 | 10.725 | 1,008,305 |
| 2024-07-16 | 11.105 | 11.120 | 10.635 | 11.025 | 11.025 | 896,954 |
| 2024-07-15 | 11.265 | 11.270 | 11.010 | 11.170 | 11.170 | 611,911 |
| 2024-07-12 | 11.270 | 11.390 | 11.100 | 11.355 | 11.355 | 765,956 |
| 2024-07-11 | 10.825 | 11.140 | 10.740 | 11.075 | 11.075 | 1,047,931 |
| 2024-07-10 | 10.735 | 10.970 | 10.625 | 10.770 | 10.770 | 924,913 |
| 2024-07-09 | 11.025 | 11.080 | 10.480 | 10.610 | 10.610 | 1,314,931 |
| 2024-07-08 | 11.225 | 11.500 | 11.045 | 11.085 | 11.085 | 1,121,729 |
| 2024-07-05 | 11.335 | 11.575 | 11.295 | 11.350 | 11.350 | 805,381 |
| 2024-07-04 | 11.515 | 11.720 | 11.200 | 11.300 | 11.300 | 712,815 |
| 2024-07-03 | 11.205 | 11.480 | 11.030 | 11.325 | 11.325 | 1,037,695 |
| 2024-07-02 | 11.380 | 11.410 | 11.055 | 11.195 | 11.195 | 904,614 |
| 2024-07-01 | 11.800 | 11.920 | 11.395 | 11.500 | 11.500 | 906,427 |
| 2024-06-28 | 11.215 | 11.280 | 11.055 | 11.055 | 11.055 | 1,203,483 |
| 2024-06-27 | 11.340 | 11.470 | 11.185 | 11.185 | 11.185 | 952,959 |
| 2024-06-26 | 11.900 | 11.900 | 11.280 | 11.345 | 11.345 | 1,048,606 |
| 2024-06-25 | 12.070 | 12.130 | 11.765 | 11.880 | 11.880 | 879,210 |
| 2024-06-24 | 11.885 | 12.225 | 11.645 | 12.135 | 12.135 | 899,585 |
| 2024-06-21 | 12.200 | 12.230 | 11.820 | 12.055 | 12.055 | 1,836,625 |
| 2024-06-20 | 11.665 | 12.280 | 11.595 | 12.220 | 12.220 | 1,598,596 |
| 2024-06-19 | 11.875 | 11.920 | 11.600 | 11.635 | 11.635 | 1,450,331 |
| 2024-06-18 | 12.335 | 12.490 | 11.855 | 11.900 | 11.900 | 1,165,604 |
| 2024-06-17 | 11.760 | 12.270 | 11.760 | 12.050 | 12.050 | 1,036,976 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-04 | 0.5000 EUR |
| 2021-06-03 | 1.0000 EUR |
| 2019-05-31 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.