Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	19.785	20.200	19.615	20.030	19.385	1,054,319
2023-04-11	19.335	19.870	19.335	19.580	18.950	1,410,864
2023-04-06	18.720	19.195	18.680	19.000	18.388	960,028
2023-04-05	20.150	20.250	18.590	18.745	18.142	1,882,359
2023-04-04	20.470	20.910	20.200	20.220	19.569	1,017,686
2023-04-03	19.900	20.730	19.875	20.390	19.734	1,165,464
2023-03-31	20.050	20.130	19.745	19.945	19.303	839,855
2023-03-30	19.430	20.090	19.430	19.870	19.230	1,154,031
2023-03-29	18.890	19.360	18.520	19.135	18.519	877,110
2023-03-28	18.775	18.945	18.505	18.700	18.098	838,833
2023-03-27	18.280	18.690	17.945	18.305	17.716	938,908
2023-03-24	18.675	18.905	17.515	17.785	17.212	1,748,857
2023-03-23	18.850	19.040	18.280	18.805	18.200	1,226,248
2023-03-22	18.780	19.155	18.525	18.940	18.330	1,165,287
2023-03-21	18.740	19.400	18.630	18.740	18.137	2,238,154
2023-03-20	18.300	18.540	17.415	18.185	17.600	3,176,788
2023-03-17	19.590	19.750	18.375	18.785	18.180	4,009,311
2023-03-16	19.150	19.450	18.380	19.275	18.654	1,925,441
2023-03-15	21.240	21.290	18.805	18.865	18.258	3,016,421
2023-03-14	20.970	21.530	20.470	21.410	20.721	2,071,827
2023-03-13	22.300	22.470	20.350	20.990	20.314	3,646,716
2023-03-10	22.200	22.880	21.790	22.880	22.143	2,235,618
2023-03-09	23.000	23.560	22.940	23.350	22.598	1,378,685
2023-03-08	22.640	23.250	22.630	23.030	22.289	1,201,107
2023-03-07	23.040	23.340	22.590	22.640	21.911	1,418,677
2023-03-06	22.750	23.490	22.610	23.290	22.540	1,418,938
2023-03-03	21.240	22.750	21.160	22.530	21.805	2,055,429
2023-03-02	21.300	21.340	20.750	21.100	20.421	1,095,653
2023-03-01	20.820	21.650	20.600	21.470	20.779	1,569,977
2023-02-28	20.400	21.300	20.130	20.710	20.043	1,571,126
2023-02-27	19.910	20.750	19.775	20.490	19.830	1,081,426
2023-02-24	20.280	20.380	19.495	19.685	19.051	1,445,770
2023-02-23	20.670	20.850	20.340	20.340	19.685	1,096,150
2023-02-22	20.380	20.560	19.970	20.560	19.898	1,348,603
2023-02-21	20.520	20.880	20.000	20.550	19.888	1,269,209
2023-02-20	20.750	21.150	19.940	20.410	19.753	2,129,821
2023-02-17	20.110	20.210	19.615	19.960	19.317	1,402,066
2023-02-16	19.910	20.460	19.680	20.180	19.530	2,347,607
2023-02-15	18.240	19.075	18.205	19.075	18.461	1,029,100
2023-02-14	18.040	18.540	17.835	18.350	17.759	1,062,978
2023-02-13	18.300	18.365	17.900	17.900	17.324	718,370
2023-02-10	18.920	18.960	18.035	18.240	17.653	1,081,565
2023-02-09	18.960	19.320	18.875	19.015	18.403	807,116
2023-02-08	19.010	19.330	18.700	18.780	18.175	852,884
2023-02-07	18.945	19.135	18.750	18.760	18.156	828,363
2023-02-06	19.155	19.370	18.600	18.825	18.219	867,206
2023-02-03	19.010	19.625	18.875	19.450	18.824	1,211,817
2023-02-02	18.550	19.395	18.490	19.315	18.693	1,597,043
2023-02-01	18.300	18.410	18.000	18.280	17.692	840,624
2023-01-31	17.925	18.180	17.560	18.140	17.556	989,406
2023-01-30	18.630	18.645	17.750	17.900	17.324	1,235,692
2023-01-27	17.860	18.840	17.830	18.700	18.098	1,807,231
2023-01-26	17.920	18.240	17.700	17.830	17.256	1,221,689
2023-01-25	17.550	17.765	17.390	17.610	17.043	551,553
2023-01-24	17.940	18.090	17.350	17.625	17.058	1,242,310
2023-01-23	17.240	18.010	16.995	17.840	17.266	1,325,815
2023-01-20	17.000	17.380	16.790	17.000	16.453	2,098,479
2023-01-19	18.135	18.520	17.515	17.515	16.951	1,498,963
2023-01-18	18.120	18.540	17.840	18.370	17.779	1,051,099
2023-01-17	18.145	18.360	17.770	18.335	17.745	1,137,850

← NewerPage 16 of 22 · 1,280 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.