Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	18.180	18.315	17.620	18.150	17.566	917,145
2023-01-13	17.830	18.260	17.320	18.105	17.522	1,404,462
2023-01-12	17.765	18.135	17.480	17.880	17.304	1,500,735
2023-01-11	17.600	17.900	17.240	17.655	17.087	1,215,246
2023-01-10	17.280	17.450	16.860	17.375	16.816	1,200,272
2023-01-09	17.325	17.710	17.010	17.595	17.029	1,383,965
2023-01-06	16.875	17.025	16.615	17.020	16.472	1,147,860
2023-01-05	16.395	16.965	16.350	16.760	16.220	1,577,922
2023-01-04	15.905	16.605	15.730	16.510	15.978	1,791,614
2023-01-03	15.290	15.960	15.140	15.820	15.311	1,690,241
2023-01-02	14.500	15.405	14.400	15.330	14.836	1,366,862
2022-12-30	14.210	14.210	13.950	14.130	13.675	649,893
2022-12-29	13.855	14.320	13.760	14.320	13.859	701,624
2022-12-28	13.975	14.040	13.690	13.935	13.486	859,232
2022-12-27	14.070	14.145	13.780	13.860	13.414	689,053
2022-12-23	13.565	14.130	13.485	13.910	13.462	836,563
2022-12-22	14.000	14.015	13.455	13.495	13.061	895,144
2022-12-21	13.590	14.035	13.510	13.970	13.520	1,035,494
2022-12-20	13.500	13.605	13.260	13.545	13.109	1,201,657
2022-12-19	13.710	13.890	13.550	13.710	13.269	815,827
2022-12-16	13.715	13.880	13.345	13.545	13.109	1,907,708
2022-12-15	14.205	14.475	13.520	13.725	13.283	1,630,860
2022-12-14	14.120	14.535	13.940	14.460	13.994	1,188,875
2022-12-13	13.940	14.745	13.895	14.185	13.728	1,497,148
2022-12-12	13.955	14.000	13.605	13.850	13.404	1,208,087
2022-12-09	14.280	14.370	13.900	14.155	13.699	1,140,685
2022-12-08	14.260	14.440	14.040	14.250	13.791	1,444,030
2022-12-07	14.905	15.270	14.345	14.350	13.888	1,318,361
2022-12-06	15.755	15.755	14.860	14.995	14.512	1,244,716
2022-12-05	15.495	15.755	15.270	15.755	15.248	1,104,815
2022-12-02	15.500	15.535	15.040	15.465	14.967	860,112
2022-12-01	16.090	16.195	15.335	15.625	15.122	1,088,496
2022-11-30	15.565	15.860	15.455	15.755	15.248	1,321,981
2022-11-29	15.560	15.685	15.295	15.385	14.890	718,330
2022-11-28	15.460	15.860	15.270	15.495	14.996	993,288
2022-11-25	15.680	15.795	15.435	15.650	15.146	527,995
2022-11-24	15.360	15.925	15.325	15.670	15.166	954,355
2022-11-23	15.560	15.630	14.970	15.320	14.827	1,430,235
2022-11-22	15.500	15.685	15.300	15.470	14.972	1,294,259
2022-11-21	15.945	16.045	15.580	15.620	15.117	798,742
2022-11-18	16.075	16.250	15.785	16.100	15.582	919,663
2022-11-17	16.455	16.655	15.625	15.860	15.349	1,187,644
2022-11-16	17.015	17.180	16.190	16.295	15.770	1,444,066
2022-11-15	17.360	17.800	16.605	17.205	16.651	1,644,157
2022-11-14	17.670	17.900	16.845	17.245	16.690	1,732,851
2022-11-11	16.760	17.695	16.690	17.595	17.029	2,460,992
2022-11-10	14.935	16.535	14.760	16.500	15.969	1,955,427
2022-11-09	15.390	15.555	14.755	15.090	14.604	1,019,640
2022-11-08	15.115	15.770	14.910	15.590	15.088	1,308,085
2022-11-07	14.355	15.240	14.345	15.215	14.725	1,317,323
2022-11-04	13.685	14.840	13.620	14.605	14.135	2,561,056
2022-11-03	14.070	14.370	13.355	13.500	13.065	3,778,979
2022-11-02	15.600	15.675	14.665	14.785	14.309	1,974,247
2022-11-01	15.300	15.870	15.245	15.525	15.025	1,538,305
2022-10-31	14.850	15.155	14.610	15.120	14.633	1,625,658
2022-10-28	14.500	14.815	14.080	14.755	14.280	1,372,442
2022-10-27	14.200	14.960	14.105	14.795	14.319	1,609,262
2022-10-26	13.865	14.300	13.550	14.245	13.786	1,388,152
2022-10-25	14.075	14.225	13.485	13.880	13.433	1,607,925
2022-10-24	13.600	14.155	13.455	13.910	13.462	1,683,631

← NewerPage 17 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.