Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	21.930	21.930	21.280	21.460	20.769	822,299
2023-07-05	21.270	22.150	21.080	22.150	21.437	795,122
2023-07-04	21.480	21.520	21.030	21.380	20.692	494,670
2023-07-03	21.970	22.350	21.370	21.430	20.740	605,053
2023-06-30	21.650	21.850	21.340	21.570	20.876	788,452
2023-06-29	21.450	22.080	21.330	21.540	20.847	810,388
2023-06-28	21.370	21.520	20.930	21.400	20.711	740,415
2023-06-27	21.180	21.280	20.600	21.030	20.353	732,368
2023-06-26	21.230	21.350	20.690	21.060	20.382	593,159
2023-06-23	21.040	21.300	20.930	21.230	20.547	659,188
2023-06-22	21.160	21.570	20.940	21.530	20.837	788,311
2023-06-21	21.420	21.790	21.300	21.400	20.711	598,952
2023-06-20	21.960	21.960	21.220	21.260	20.576	942,188
2023-06-19	22.300	22.460	22.000	22.190	21.476	710,842
2023-06-16	22.920	22.960	22.220	22.480	21.756	1,397,675
2023-06-15	22.990	23.040	22.460	22.810	22.076	980,134
2023-06-14	22.580	23.150	22.430	23.130	22.385	1,062,249
2023-06-13	22.500	22.700	22.300	22.600	21.872	1,008,226
2023-06-12	22.250	22.420	21.870	22.220	21.505	1,022,217
2023-06-09	22.000	22.240	21.780	22.040	21.330	678,035
2023-06-08	21.030	22.440	21.000	22.040	21.330	1,748,616
2023-06-07	21.100	21.320	20.610	21.260	20.576	848,386
2023-06-06	21.200	21.210	20.530	21.060	20.382	904,783
2023-06-05	21.150	21.400	20.840	21.220	20.537	458,458
2023-06-02	20.040	21.310	20.040	21.270	20.585	1,385,321
2023-06-01	19.500	19.825	19.350	19.705	19.071	695,884
2023-05-31	20.090	20.090	19.265	19.330	18.708	1,565,941
2023-05-30	20.420	20.850	20.300	20.420	19.763	586,264
2023-05-29	21.270	21.330	20.340	20.410	19.753	711,707
2023-05-26	20.670	21.360	20.170	21.160	20.479	1,504,479
2023-05-25	20.070	20.070	19.390	19.680	19.046	638,240
2023-05-24	20.840	20.930	19.615	19.890	19.250	1,521,769
2023-05-23	21.100	21.260	20.850	21.080	20.401	561,765
2023-05-22	21.010	21.150	20.860	21.110	20.430	559,726
2023-05-19	21.190	21.420	20.960	21.000	20.324	973,168
2023-05-18	20.610	21.180	20.410	21.130	20.450	1,240,975
2023-05-17	19.265	20.670	19.200	20.410	19.753	1,386,098
2023-05-16	19.020	19.990	19.000	19.440	18.814	1,755,948
2023-05-15	18.700	19.080	18.600	18.850	18.243	747,712
2023-05-12	17.970	18.585	17.810	18.470	17.875	1,044,539
2023-05-11	17.870	18.285	17.805	17.905	17.329	926,747
2023-05-10	17.720	18.310	17.720	17.970	17.391	1,326,333
2023-05-09	17.840	17.945	17.345	17.570	17.004	781,699
2023-05-08	17.670	17.830	17.515	17.770	17.198	472,508
2023-05-05	17.425	17.755	17.190	17.635	17.067	1,362,429
2023-05-04	18.125	18.125	16.920	17.255	16.700	1,311,018
2023-05-03	18.450	18.515	17.905	17.980	17.401	733,938
2023-05-02	18.920	19.020	18.265	18.345	17.754	840,698
2023-04-28	18.535	18.775	17.805	18.750	18.146	1,101,692
2023-04-27	18.220	19.065	17.935	18.235	17.648	1,439,368
2023-04-26	18.285	18.300	17.625	18.190	17.604	1,535,314
2023-04-25	18.980	18.980	18.210	18.505	17.909	1,423,551
2023-04-24	19.565	19.820	19.050	19.065	18.451	979,868
2023-04-21	19.500	20.070	19.230	19.630	18.998	1,427,648
2023-04-20	21.080	21.080	19.620	19.700	19.066	1,452,158
2023-04-19	21.750	21.750	20.970	21.230	20.547	1,126,562
2023-04-18	21.440	22.100	21.250	21.930	21.224	1,225,770
2023-04-17	21.780	22.000	20.960	21.160	20.479	1,236,151
2023-04-14	20.250	21.470	20.230	21.240	20.556	1,906,207
2023-04-13	20.070	20.560	19.980	20.210	19.559	1,001,802

← NewerPage 15 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.