Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.020	17.810	16.960	17.545	16.980	1,814,579
2022-07-28	17.000	17.180	16.365	16.685	16.148	1,323,740
2022-07-27	16.845	17.315	16.675	16.780	16.240	1,325,779
2022-07-26	18.015	18.015	16.520	16.655	16.119	1,823,622
2022-07-25	18.000	19.200	17.310	17.990	17.411	2,257,652
2022-07-22	17.315	17.845	16.920	17.500	16.937	1,300,716
2022-07-21	17.775	18.135	17.095	17.450	16.888	964,369
2022-07-20	17.930	18.290	17.365	17.945	17.367	1,415,419
2022-07-19	16.545	18.040	16.390	17.795	17.222	1,243,470
2022-07-18	17.000	17.370	16.705	16.850	16.308	1,298,532
2022-07-15	16.020	16.935	15.800	16.810	16.269	1,459,878
2022-07-14	16.170	16.750	15.625	15.925	15.412	1,063,637
2022-07-13	16.750	16.880	15.860	16.280	15.756	1,227,884
2022-07-12	16.100	16.970	15.860	16.945	16.399	1,112,497
2022-07-11	16.830	17.260	16.400	16.400	15.872	1,445,050
2022-07-08	16.720	18.105	16.515	17.545	16.980	1,642,486
2022-07-07	15.815	16.965	15.615	16.785	16.245	1,930,474
2022-07-06	16.250	16.385	15.390	15.555	15.054	2,454,748
2022-07-05	18.265	18.440	16.470	16.550	16.017	2,599,026
2022-07-04	19.150	19.325	17.950	18.120	17.537	1,072,752
2022-07-01	18.600	19.505	18.340	18.870	18.263	1,170,474
2022-06-30	19.440	19.460	18.135	18.915	18.306	2,029,014
2022-06-29	20.200	20.670	19.830	20.060	19.414	1,117,107
2022-06-28	20.450	21.820	20.420	20.740	20.072	1,520,868
2022-06-27	20.500	20.910	19.770	20.060	19.414	1,482,080
2022-06-24	19.600	19.950	18.875	19.300	18.679	1,260,755
2022-06-23	20.570	20.860	19.305	19.305	18.684	1,496,499
2022-06-22	20.690	20.960	19.790	20.680	20.014	1,347,093
2022-06-21	20.990	21.450	20.500	21.170	20.488	962,314
2022-06-20	19.695	20.860	19.345	20.860	20.188	1,158,475
2022-06-17	19.640	19.820	19.050	19.365	18.742	2,357,909
2022-06-16	20.610	20.720	19.105	19.365	18.742	1,347,524
2022-06-15	20.070	21.360	20.000	20.620	19.956	3,138,025
2022-06-14	19.910	20.120	19.210	19.645	19.013	2,694,466
2022-06-13	21.520	21.660	19.540	19.910	19.269	2,837,140
2022-06-10	22.780	23.010	21.720	22.160	21.447	1,874,267
2022-06-09	23.550	23.600	22.720	23.170	22.424	1,238,364
2022-06-08	23.780	23.920	23.210	23.690	22.927	1,264,084
2022-06-07	23.240	23.950	22.930	23.560	22.802	1,788,043
2022-06-06	24.000	26.200	24.000	26.100	22.892	2,145,832
2022-06-03	24.240	24.750	23.630	23.780	20.857	2,549,816
2022-06-02	25.480	25.760	25.210	25.520	22.384	733,809
2022-06-01	26.000	26.410	25.430	25.440	22.313	1,126,545
2022-05-31	25.410	26.400	25.000	25.820	22.647	11,013,673
2022-05-30	25.680	26.210	24.980	25.680	22.524	1,235,377
2022-05-27	25.300	25.880	24.740	25.370	22.252	1,566,831
2022-05-26	23.590	25.300	23.450	25.260	22.156	1,481,481
2022-05-25	22.650	23.820	22.370	23.640	20.735	2,243,491
2022-05-24	22.740	23.290	22.310	22.320	19.577	1,351,282
2022-05-23	23.650	23.700	22.520	23.100	20.261	1,152,902
2022-05-20	22.800	24.120	22.740	23.140	20.296	1,306,808
2022-05-19	22.100	22.690	21.400	22.690	19.901	1,610,289
2022-05-18	22.220	22.760	22.000	22.430	19.673	1,105,000
2022-05-17	22.060	22.630	21.860	22.130	19.410	1,137,881
2022-05-16	21.700	21.890	21.180	21.700	19.033	938,292
2022-05-13	21.560	22.110	21.070	21.960	19.261	888,699
2022-05-12	20.620	21.690	20.310	21.310	18.691	1,523,808
2022-05-11	20.340	21.660	20.300	21.410	18.779	1,538,867
2022-05-10	19.995	20.730	19.830	20.200	17.717	1,588,135
2022-05-09	19.815	20.190	19.075	19.555	17.152	1,209,681

← NewerPage 19 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.