Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	20.960	21.200	20.810	20.810	20.140	615,664
2023-12-19	20.900	21.200	20.630	20.920	20.247	740,848
2023-12-18	20.630	21.170	20.400	20.960	20.285	925,227
2023-12-15	21.000	21.630	20.910	21.000	20.324	1,621,131
2023-12-14	20.000	20.930	19.930	20.830	20.159	2,044,363
2023-12-13	18.900	19.435	18.875	18.945	18.335	1,023,865
2023-12-12	19.200	19.495	18.960	18.960	18.350	835,596
2023-12-11	19.205	19.400	18.930	19.140	18.524	736,603
2023-12-08	18.810	19.440	18.750	19.325	18.703	1,133,273
2023-12-07	18.435	19.170	18.350	18.895	18.287	841,371
2023-12-06	18.120	18.840	17.965	18.640	18.040	1,014,316
2023-12-05	17.900	18.120	17.550	17.995	17.416	1,603,428
2023-12-04	18.430	18.605	18.065	18.280	17.692	661,822
2023-12-01	18.050	18.430	18.020	18.430	17.837	890,176
2023-11-30	17.975	18.200	17.785	18.035	17.454	1,135,847
2023-11-29	17.200	18.045	17.200	17.910	17.333	1,155,382
2023-11-28	16.995	17.220	16.915	17.220	16.666	641,541
2023-11-27	16.950	17.050	16.810	17.045	16.496	637,149
2023-11-24	17.415	17.500	16.685	17.025	16.477	1,121,110
2023-11-23	16.980	17.000	16.480	16.610	16.075	633,099
2023-11-22	16.845	17.050	16.795	16.945	16.399	447,729
2023-11-21	17.450	17.650	16.825	16.845	16.303	542,968
2023-11-20	17.460	17.585	17.165	17.535	16.970	494,815
2023-11-17	17.245	17.555	17.215	17.420	16.859	716,004
2023-11-16	17.495	17.850	17.185	17.195	16.641	735,452
2023-11-15	17.345	17.970	17.200	17.705	17.135	1,047,874
2023-11-14	16.130	17.430	16.130	17.305	16.748	1,427,830
2023-11-13	15.845	16.175	15.690	15.930	15.417	726,784
2023-11-10	16.250	16.250	15.560	15.755	15.248	1,010,137
2023-11-09	16.790	16.815	16.340	16.425	15.896	811,148
2023-11-08	16.500	16.930	16.380	16.770	16.230	580,864
2023-11-07	17.100	17.230	16.535	16.575	16.041	972,707
2023-11-06	17.620	18.150	17.285	17.285	16.729	799,945
2023-11-03	16.905	17.600	16.845	17.470	16.908	1,353,130
2023-11-02	16.400	17.120	16.380	16.805	16.264	1,301,613
2023-11-01	16.000	16.315	15.950	16.150	15.630	603,578
2023-10-31	15.610	15.920	15.560	15.840	15.330	648,230
2023-10-30	15.515	15.750	15.420	15.580	15.078	564,586
2023-10-27	15.360	15.730	15.015	15.455	14.957	882,140
2023-10-26	15.310	15.375	14.990	15.060	14.575	1,381,879
2023-10-25	15.900	15.960	15.475	15.565	15.064	666,976
2023-10-24	16.020	16.300	15.885	16.000	15.485	1,107,499
2023-10-23	16.220	16.340	15.830	16.340	15.814	918,362
2023-10-20	16.340	16.610	15.710	16.220	15.698	1,777,648
2023-10-19	16.400	16.410	15.585	16.120	15.601	1,524,949
2023-10-18	17.055	17.210	16.645	16.670	16.133	673,459
2023-10-17	16.830	17.070	16.605	17.055	16.506	638,359
2023-10-16	16.550	17.060	16.150	16.905	16.361	769,743
2023-10-13	16.950	17.105	16.480	16.520	15.988	861,493
2023-10-12	17.750	17.790	16.865	17.080	16.530	1,234,865
2023-10-11	17.670	17.925	17.470	17.615	17.048	1,106,765
2023-10-10	17.675	18.340	17.665	18.175	17.590	758,011
2023-10-09	17.680	17.720	17.310	17.455	16.893	713,831
2023-10-06	17.970	18.365	17.600	17.985	17.406	1,071,035
2023-10-05	18.270	18.285	17.690	17.870	17.295	1,011,313
2023-10-04	17.720	18.245	17.520	18.220	17.633	1,015,497
2023-10-03	19.575	19.575	18.120	18.205	17.619	1,595,253
2023-10-02	19.880	20.080	19.635	19.725	19.090	651,429
2023-09-29	20.030	20.190	19.515	19.610	18.979	941,350
2023-09-28	19.400	20.110	18.710	19.900	19.259	1,383,262

← NewerPage 13 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.