Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 13.295 | 13.295 | 12.485 | 12.630 | 12.630 | 1,741,575 |
| 2024-06-12 | 13.135 | 13.540 | 12.895 | 13.400 | 13.400 | 941,002 |
| 2024-06-11 | 13.530 | 13.655 | 13.110 | 13.185 | 13.185 | 1,005,140 |
| 2024-06-10 | 13.360 | 13.550 | 13.045 | 13.520 | 13.520 | 1,292,634 |
| 2024-06-07 | 13.870 | 14.025 | 13.620 | 13.710 | 13.710 | 727,143 |
| 2024-06-06 | 13.905 | 14.100 | 13.720 | 13.860 | 13.860 | 668,069 |
| 2024-06-05 | 14.210 | 14.475 | 13.740 | 13.835 | 13.835 | 1,064,747 |
| 2024-06-04 | 14.975 | 15.025 | 13.985 | 14.150 | 14.150 | 1,799,446 |
| 2024-06-03 | 15.260 | 15.855 | 15.205 | 15.530 | 15.030 | 1,035,562 |
| 2024-05-31 | 15.135 | 15.300 | 14.845 | 15.040 | 14.556 | 927,414 |
| 2024-05-30 | 14.690 | 15.335 | 14.640 | 15.145 | 14.657 | 852,384 |
| 2024-05-29 | 15.000 | 15.135 | 14.650 | 14.780 | 14.304 | 758,076 |
| 2024-05-28 | 14.970 | 15.325 | 14.900 | 15.070 | 14.585 | 548,092 |
| 2024-05-27 | 14.455 | 15.010 | 14.420 | 14.895 | 14.415 | 727,425 |
| 2024-05-24 | 14.360 | 14.525 | 14.185 | 14.435 | 13.970 | 498,855 |
| 2024-05-23 | 14.930 | 14.960 | 14.405 | 14.430 | 13.965 | 1,006,364 |
| 2024-05-22 | 15.280 | 15.310 | 14.845 | 15.000 | 14.517 | 971,306 |
| 2024-05-21 | 15.600 | 15.635 | 15.165 | 15.300 | 14.807 | 636,548 |
| 2024-05-20 | 16.010 | 16.010 | 15.660 | 15.685 | 15.180 | 636,547 |
| 2024-05-17 | 16.465 | 16.520 | 15.810 | 15.970 | 15.456 | 727,394 |
| 2024-05-16 | 16.250 | 16.465 | 16.040 | 16.465 | 15.935 | 915,768 |
| 2024-05-15 | 15.850 | 16.420 | 15.665 | 16.215 | 15.693 | 1,381,458 |
| 2024-05-14 | 15.190 | 15.990 | 15.120 | 15.795 | 15.287 | 1,306,451 |
| 2024-05-13 | 14.725 | 15.150 | 14.650 | 15.145 | 14.657 | 691,640 |
| 2024-05-10 | 14.740 | 15.030 | 14.700 | 14.720 | 14.246 | 732,929 |
| 2024-05-09 | 14.890 | 14.950 | 14.685 | 14.685 | 14.212 | 573,140 |
| 2024-05-08 | 15.300 | 15.405 | 14.690 | 14.850 | 14.372 | 1,166,401 |
| 2024-05-07 | 15.395 | 15.580 | 15.300 | 15.405 | 14.909 | 736,516 |
| 2024-05-06 | 15.095 | 15.540 | 14.980 | 15.300 | 14.807 | 528,937 |
| 2024-05-03 | 15.315 | 15.690 | 15.050 | 15.050 | 14.566 | 935,599 |
| 2024-05-02 | 15.040 | 15.760 | 14.900 | 15.245 | 14.754 | 1,264,815 |
| 2024-04-30 | 15.050 | 15.685 | 14.875 | 15.000 | 14.517 | 2,003,596 |
| 2024-04-29 | 14.470 | 15.020 | 14.430 | 15.020 | 14.536 | 1,293,573 |
| 2024-04-26 | 14.325 | 14.650 | 14.200 | 14.335 | 13.874 | 770,113 |
| 2024-04-25 | 14.270 | 14.575 | 14.150 | 14.195 | 13.738 | 725,486 |
| 2024-04-24 | 14.705 | 14.780 | 14.330 | 14.330 | 13.869 | 756,643 |
| 2024-04-23 | 14.810 | 14.875 | 14.410 | 14.555 | 14.086 | 1,025,732 |
| 2024-04-22 | 14.555 | 14.970 | 14.370 | 14.740 | 14.265 | 1,012,301 |
| 2024-04-19 | 14.295 | 14.405 | 14.020 | 14.235 | 13.777 | 857,856 |
| 2024-04-18 | 14.000 | 14.730 | 13.850 | 14.615 | 14.145 | 1,872,261 |
| 2024-04-17 | 13.590 | 13.820 | 13.370 | 13.540 | 13.104 | 1,332,523 |
| 2024-04-16 | 13.740 | 14.005 | 13.500 | 13.665 | 13.225 | 1,368,588 |
| 2024-04-15 | 14.470 | 14.590 | 13.950 | 13.950 | 13.501 | 1,417,466 |
| 2024-04-12 | 14.950 | 15.205 | 14.435 | 14.480 | 14.014 | 1,189,153 |
| 2024-04-11 | 14.760 | 15.150 | 14.650 | 14.775 | 14.299 | 790,643 |
| 2024-04-10 | 15.100 | 15.780 | 14.835 | 14.835 | 14.357 | 1,877,830 |
| 2024-04-09 | 14.600 | 15.355 | 14.565 | 15.025 | 14.541 | 1,265,057 |
| 2024-04-08 | 14.400 | 14.690 | 14.350 | 14.590 | 14.120 | 1,091,857 |
| 2024-04-05 | 14.445 | 14.545 | 14.265 | 14.425 | 13.961 | 1,130,163 |
| 2024-04-04 | 14.820 | 15.120 | 14.695 | 14.850 | 14.372 | 1,346,110 |
| 2024-04-03 | 13.755 | 15.130 | 13.700 | 14.795 | 14.319 | 2,261,625 |
| 2024-04-02 | 14.075 | 14.600 | 13.885 | 14.035 | 13.583 | 1,827,938 |
| 2024-03-28 | 14.345 | 14.430 | 13.950 | 14.055 | 13.603 | 849,092 |
| 2024-03-27 | 13.800 | 14.000 | 13.540 | 14.000 | 13.549 | 912,381 |
| 2024-03-26 | 13.570 | 13.925 | 13.160 | 13.900 | 13.453 | 1,176,932 |
| 2024-03-25 | 13.650 | 13.775 | 13.355 | 13.595 | 13.157 | 818,608 |
| 2024-03-22 | 13.685 | 14.050 | 13.545 | 13.680 | 13.240 | 1,010,981 |
| 2024-03-21 | 14.055 | 14.145 | 13.540 | 13.755 | 13.312 | 1,465,624 |
| 2024-03-20 | 13.330 | 13.405 | 12.990 | 13.290 | 12.862 | 1,077,628 |
| 2024-03-19 | 13.360 | 13.465 | 13.115 | 13.415 | 12.983 | 896,083 |
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.