Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.240	13.695	13.240	13.400	12.969	847,178
2024-03-15	13.295	13.740	13.135	13.190	12.765	2,032,893
2024-03-14	13.190	13.560	13.020	13.290	12.862	1,294,593
2024-03-13	13.315	13.375	13.060	13.130	12.707	1,138,283
2024-03-12	13.635	13.635	13.110	13.210	12.785	1,754,957
2024-03-11	13.590	13.775	13.325	13.600	13.162	962,838
2024-03-08	13.930	14.205	13.760	13.915	13.467	788,110
2024-03-07	13.700	14.080	13.580	13.930	13.482	864,485
2024-03-06	13.615	14.070	13.615	13.915	13.467	1,407,031
2024-03-05	13.555	13.700	13.180	13.575	13.138	1,224,962
2024-03-04	13.395	14.085	13.225	13.795	13.351	1,472,553
2024-03-01	13.325	13.740	13.045	13.515	13.080	1,441,391
2024-02-29	13.540	13.620	13.165	13.165	12.741	1,095,301
2024-02-28	13.795	13.795	13.115	13.515	13.080	1,053,521
2024-02-27	13.210	13.940	13.155	13.855	13.409	1,333,440
2024-02-26	13.630	13.760	12.925	13.225	12.799	1,343,480
2024-02-23	14.135	14.190	13.630	13.780	13.336	1,358,799
2024-02-22	13.925	14.480	13.915	14.120	13.665	1,889,525
2024-02-21	12.760	13.940	12.350	13.860	13.414	3,683,596
2024-02-20	13.950	14.315	12.170	12.680	12.272	6,086,274
2024-02-19	16.830	17.020	13.635	14.035	13.583	4,784,962
2024-02-16	15.955	16.280	15.600	16.070	15.553	1,585,371
2024-02-15	15.690	16.005	15.580	15.680	15.175	1,192,726
2024-02-14	15.560	15.610	15.335	15.475	14.977	1,012,943
2024-02-13	15.935	16.230	15.510	15.630	15.127	1,030,122
2024-02-12	15.800	16.140	15.710	15.840	15.330	1,016,397
2024-02-09	15.575	15.845	15.440	15.655	15.151	718,282
2024-02-08	15.360	15.900	15.220	15.575	15.074	1,149,141
2024-02-07	15.650	16.050	15.280	15.280	14.788	1,722,572
2024-02-06	15.465	15.705	15.265	15.680	15.175	1,045,320
2024-02-05	15.905	16.020	15.140	15.330	14.836	993,537
2024-02-02	15.935	16.250	15.800	15.860	15.349	1,085,935
2024-02-01	15.750	16.100	15.650	15.700	15.195	1,018,949
2024-01-31	16.235	16.285	15.970	16.055	15.538	1,071,449
2024-01-30	15.980	16.360	15.680	16.230	15.708	1,403,588
2024-01-29	15.845	15.955	15.425	15.850	15.340	1,260,786
2024-01-26	15.635	15.980	15.260	15.845	15.335	1,359,473
2024-01-25	16.135	16.135	15.435	15.565	15.064	1,476,365
2024-01-24	16.850	16.980	16.160	16.295	15.770	978,476
2024-01-23	16.130	16.870	16.130	16.620	16.085	968,469
2024-01-22	16.130	16.535	16.105	16.115	15.596	1,310,522
2024-01-19	16.585	16.850	15.805	15.895	15.383	2,219,200
2024-01-18	17.055	17.390	16.640	17.090	16.540	1,860,863
2024-01-17	18.165	18.165	17.090	17.210	16.656	1,745,264
2024-01-16	19.235	19.260	18.355	18.490	17.895	1,068,972
2024-01-15	19.370	19.485	19.050	19.365	18.742	456,064
2024-01-12	19.800	19.950	19.400	19.505	18.877	588,733
2024-01-11	20.050	20.110	19.625	19.690	19.056	600,693
2024-01-10	19.970	20.090	19.765	19.800	19.163	552,639
2024-01-09	20.290	20.340	19.825	20.050	19.405	585,623
2024-01-08	19.590	20.290	19.470	20.290	19.637	696,716
2024-01-05	19.150	19.770	19.020	19.640	19.008	801,755
2024-01-04	19.450	19.600	19.055	19.340	18.717	931,910
2024-01-03	20.360	20.480	19.240	19.425	18.800	810,796
2024-01-02	20.500	21.170	20.330	20.500	19.840	491,185
2023-12-29	20.630	20.770	20.420	20.420	19.763	579,148
2023-12-28	20.690	20.780	20.440	20.620	19.956	816,932
2023-12-27	20.550	20.680	20.440	20.600	19.937	335,368
2023-12-22	20.500	20.660	20.410	20.500	19.840	708,863
2023-12-21	20.450	20.610	20.300	20.610	19.946	603,260

← NewerPage 12 of 22 · 1,283 trading daysOlder →

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.