Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.005	14.100	12.950	13.290	12.862	3,499,496
2022-10-20	12.995	13.935	12.665	13.650	13.211	2,470,473
2022-10-19	13.185	13.385	12.915	13.125	12.702	1,452,358
2022-10-18	13.200	13.460	12.750	13.155	12.732	1,818,317
2022-10-17	12.250	12.865	12.100	12.850	12.436	1,560,176
2022-10-14	12.260	12.530	12.010	12.215	11.822	1,934,503
2022-10-13	11.400	12.130	11.300	12.025	11.638	2,896,426
2022-10-12	11.470	11.580	11.075	11.375	11.009	1,068,095
2022-10-11	11.290	11.550	10.960	11.465	11.096	1,886,633
2022-10-10	11.555	12.020	11.475	11.475	11.106	1,844,457
2022-10-07	11.795	12.330	11.675	11.925	11.541	1,565,401
2022-10-06	11.600	12.125	11.590	11.940	11.556	1,707,819
2022-10-05	12.275	12.275	11.265	11.440	11.072	2,537,965
2022-10-04	12.040	12.435	12.030	12.395	11.996	2,096,254
2022-10-03	11.060	11.820	10.730	11.800	11.420	2,284,306
2022-09-30	10.980	11.410	10.750	11.230	10.868	3,072,533
2022-09-29	12.670	12.775	10.820	10.870	10.520	3,652,337
2022-09-28	12.400	12.745	11.980	12.745	12.335	2,270,925
2022-09-27	12.615	12.960	12.310	12.625	12.219	1,599,228
2022-09-26	12.020	13.020	11.940	12.460	12.059	1,939,906
2022-09-23	13.610	13.675	12.090	12.165	11.773	2,917,144
2022-09-22	13.710	14.160	13.480	13.745	13.303	1,191,440
2022-09-21	14.000	14.305	13.820	14.100	13.646	1,107,337
2022-09-20	15.065	15.280	14.150	14.160	13.704	1,357,962
2022-09-19	14.645	14.930	14.205	14.905	14.425	886,741
2022-09-16	14.140	15.015	13.625	14.905	14.425	3,781,575
2022-09-15	14.675	14.890	14.015	14.430	13.965	1,788,416
2022-09-14	14.360	14.855	14.220	14.640	14.169	1,522,193
2022-09-13	15.250	15.355	14.345	14.525	14.057	1,865,744
2022-09-12	14.740	15.200	14.695	15.190	14.701	1,345,515
2022-09-09	13.670	14.700	13.645	14.520	14.053	1,747,890
2022-09-08	14.200	14.255	13.480	13.535	13.099	1,160,389
2022-09-07	13.320	14.170	13.270	14.140	13.685	1,475,808
2022-09-06	13.210	13.770	13.210	13.555	13.119	1,244,525
2022-09-05	13.995	13.995	13.105	13.190	12.765	2,406,974
2022-09-02	14.225	14.535	14.010	14.485	14.019	1,294,314
2022-09-01	14.230	14.250	13.860	13.950	13.501	1,008,047
2022-08-31	14.790	14.960	14.315	14.385	13.922	1,251,546
2022-08-30	14.455	15.045	14.360	14.620	14.149	1,411,859
2022-08-29	13.735	14.490	13.690	14.480	14.014	1,351,352
2022-08-26	14.880	14.890	13.995	14.025	13.574	1,335,584
2022-08-25	14.890	14.950	14.455	14.750	14.275	1,006,618
2022-08-24	14.585	14.950	14.340	14.740	14.265	1,218,374
2022-08-23	14.475	14.965	14.300	14.570	14.101	1,739,003
2022-08-22	15.965	16.020	14.620	14.645	14.174	2,464,811
2022-08-19	16.545	16.670	16.095	16.095	15.577	854,436
2022-08-18	16.200	16.785	16.200	16.640	16.104	1,285,729
2022-08-17	17.530	17.555	16.005	16.005	15.490	2,283,590
2022-08-16	17.350	17.780	17.345	17.465	16.903	814,106
2022-08-15	17.770	17.820	17.120	17.300	16.743	727,034
2022-08-12	17.680	18.050	17.530	17.695	17.125	723,502
2022-08-11	17.600	17.765	17.200	17.635	17.067	776,593
2022-08-10	16.690	17.580	16.550	17.440	16.879	1,130,939
2022-08-09	17.495	17.525	16.530	16.725	16.187	933,624
2022-08-08	16.590	17.545	16.485	17.545	16.980	1,374,491
2022-08-05	16.900	17.150	16.400	16.495	15.964	1,057,646
2022-08-04	17.940	18.320	16.885	16.900	16.356	1,467,467
2022-08-03	17.195	17.950	16.850	17.950	17.372	966,164
2022-08-02	17.500	17.560	16.990	17.165	16.612	958,286
2022-08-01	17.580	18.175	17.465	17.790	17.217	1,143,351

← NewerPage 18 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.