Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.400	20.110	18.710	19.900	19.259	1,383,262
2023-09-27	19.200	19.525	19.095	19.410	18.785	418,386
2023-09-26	19.325	19.555	18.875	19.215	18.596	597,825
2023-09-25	19.585	19.605	18.965	19.525	18.896	689,511
2023-09-22	19.510	19.855	19.235	19.705	19.071	524,962
2023-09-21	20.030	20.180	19.535	19.695	19.061	517,688
2023-09-20	19.990	20.470	19.955	20.320	19.666	639,607
2023-09-19	19.600	20.150	19.600	19.925	19.284	530,728
2023-09-18	20.540	20.640	19.555	19.655	19.022	841,908
2023-09-15	20.800	20.830	20.380	20.610	19.946	1,357,961
2023-09-14	20.230	20.630	19.635	20.570	19.908	890,868
2023-09-13	20.100	20.960	20.030	20.230	19.579	1,088,578
2023-09-12	19.365	20.200	19.195	20.110	19.463	939,580
2023-09-11	19.020	19.405	19.020	19.300	18.679	578,774
2023-09-08	18.985	18.990	18.460	18.940	18.330	702,023
2023-09-07	19.140	19.530	18.780	18.905	18.296	640,418
2023-09-06	19.270	19.515	19.070	19.285	18.664	429,292
2023-09-05	19.270	19.505	19.065	19.450	18.824	586,096
2023-09-04	19.480	19.600	19.355	19.355	18.732	506,024
2023-09-01	19.785	19.785	19.230	19.365	18.742	804,091
2023-08-31	19.875	20.000	19.640	19.640	19.008	752,376
2023-08-30	19.960	20.070	19.745	19.815	19.177	447,147
2023-08-29	19.795	20.010	19.650	19.935	19.293	548,247
2023-08-28	19.350	19.680	19.320	19.605	18.974	395,615
2023-08-25	19.160	19.305	18.990	19.135	18.519	574,517
2023-08-24	19.900	20.020	19.195	19.195	18.577	776,130
2023-08-23	20.070	20.170	19.460	19.705	19.071	391,560
2023-08-22	20.100	20.200	19.915	19.950	19.308	370,928
2023-08-21	19.515	20.140	19.500	19.900	19.259	760,840
2023-08-18	19.550	19.625	19.185	19.600	18.969	699,028
2023-08-17	19.755	19.835	19.515	19.750	19.114	755,713
2023-08-16	19.980	20.090	19.760	19.925	19.284	561,804
2023-08-15	20.410	20.520	19.990	20.090	19.443	746,050
2023-08-14	20.400	20.720	20.260	20.440	19.782	569,082
2023-08-11	21.230	21.400	20.470	20.530	19.869	976,154
2023-08-10	21.420	21.780	21.390	21.470	20.779	474,786
2023-08-09	21.590	21.960	21.270	21.270	20.585	441,232
2023-08-08	21.320	21.720	21.120	21.370	20.682	710,907
2023-08-07	21.600	21.880	21.520	21.640	20.943	394,987
2023-08-04	21.660	21.850	21.400	21.650	20.953	801,893
2023-08-03	22.220	22.250	21.270	21.520	20.827	944,025
2023-08-02	22.580	22.580	22.030	22.320	21.601	889,081
2023-08-01	22.850	23.060	22.480	23.010	22.269	792,955
2023-07-31	23.360	23.440	22.650	22.820	22.085	811,564
2023-07-28	23.250	23.380	22.620	23.190	22.443	1,206,005
2023-07-27	23.350	24.200	22.520	23.480	22.724	2,065,966
2023-07-26	24.410	24.680	24.170	24.570	23.779	791,940
2023-07-25	25.010	25.150	24.400	24.450	23.663	881,027
2023-07-24	24.700	25.400	24.510	24.870	24.069	1,031,217
2023-07-21	24.360	24.780	24.160	24.550	23.760	970,448
2023-07-20	24.080	24.440	23.960	24.370	23.585	584,198
2023-07-19	24.650	24.800	24.160	24.270	23.489	670,946
2023-07-18	24.040	24.910	23.990	24.480	23.692	1,100,532
2023-07-17	23.470	23.980	23.190	23.980	23.208	909,500
2023-07-14	23.030	23.420	22.950	23.340	22.589	831,677
2023-07-13	22.880	23.280	22.740	23.250	22.501	883,585
2023-07-12	22.220	22.790	22.130	22.640	21.911	929,902
2023-07-11	22.240	22.350	21.650	22.160	21.447	735,280
2023-07-10	22.270	22.330	21.940	22.110	21.398	450,457
2023-07-07	21.920	22.550	21.700	22.370	21.650	667,145

← NewerPage 14 of 22 · 1,284 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.