Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.365	20.090	18.595	20.020	17.560	2,143,958
2022-05-05	20.920	21.170	19.400	19.520	17.121	1,538,360
2022-05-04	21.210	21.210	20.140	20.200	17.717	1,725,256
2022-05-03	20.910	21.770	20.770	21.040	18.454	1,673,058
2022-05-02	20.800	21.080	19.445	20.610	18.077	1,631,013
2022-04-29	20.780	21.590	20.570	21.070	18.481	1,648,656
2022-04-28	20.920	21.400	19.710	20.410	17.902	2,140,389
2022-04-27	20.500	21.370	19.710	20.290	17.796	2,789,117
2022-04-26	24.090	24.650	20.260	20.450	17.937	3,757,328
2022-04-25	22.410	23.160	22.110	22.910	20.094	1,473,262
2022-04-22	23.500	23.760	22.700	22.940	20.121	1,354,642
2022-04-21	23.050	24.530	22.860	24.020	21.068	1,547,101
2022-04-20	22.480	23.360	22.310	22.880	20.068	1,555,156
2022-04-19	22.500	22.830	21.660	22.530	19.761	1,901,587
2022-04-14	22.780	23.150	22.350	22.440	19.682	1,195,659
2022-04-13	22.790	22.790	21.990	22.590	19.814	926,071
2022-04-12	22.250	22.960	21.970	22.700	19.910	1,349,308
2022-04-11	22.850	22.990	22.100	22.700	19.910	1,185,854
2022-04-08	23.240	23.500	22.340	22.790	19.989	1,136,164
2022-04-07	22.600	23.250	22.260	22.650	19.866	1,637,037
2022-04-06	22.650	22.790	21.110	22.150	19.428	2,127,806
2022-04-05	24.150	24.220	22.300	22.610	19.831	1,838,326
2022-04-04	23.640	24.820	23.050	24.280	21.296	1,545,178
2022-04-01	23.840	24.520	23.360	23.440	20.559	1,064,700
2022-03-31	24.700	25.000	23.580	23.650	20.743	1,115,864
2022-03-30	26.340	26.340	24.200	24.330	21.340	2,023,478
2022-03-29	23.250	26.580	23.040	26.580	23.313	2,593,163
2022-03-28	23.130	23.610	22.630	22.670	19.884	1,226,898
2022-03-25	23.850	23.850	22.970	23.050	20.217	1,531,037
2022-03-24	23.970	24.140	22.970	23.780	20.857	1,953,324
2022-03-23	25.350	25.600	23.780	24.060	21.103	1,103,605
2022-03-22	24.860	25.500	24.470	25.160	22.068	1,184,299
2022-03-21	25.000	25.350	24.510	24.590	21.568	1,161,528
2022-03-18	24.890	25.100	23.490	25.000	21.928	1,755,448
2022-03-17	26.460	26.480	24.340	24.730	21.691	1,957,431
2022-03-16	25.200	27.430	25.140	26.220	22.998	2,310,429
2022-03-15	24.500	24.510	23.070	24.170	21.200	1,694,578
2022-03-14	25.050	25.940	24.340	25.010	21.936	1,550,825
2022-03-11	24.850	25.470	23.160	24.290	21.305	1,653,317
2022-03-10	26.180	26.350	24.130	24.610	21.585	1,872,618
2022-03-09	23.250	26.260	22.690	26.110	22.901	2,507,346
2022-03-08	22.780	24.910	21.860	22.280	19.542	1,911,520
2022-03-07	24.080	24.560	21.950	23.500	20.612	2,329,956
2022-03-04	26.280	26.810	24.540	25.470	22.340	2,159,530
2022-03-03	29.660	30.380	26.520	27.010	23.691	2,197,466
2022-03-02	28.600	30.130	27.020	29.530	25.901	1,693,184
2022-03-01	33.590	34.190	29.260	29.430	25.813	1,997,146
2022-02-28	34.950	34.950	32.850	34.050	29.865	1,738,308
2022-02-25	36.860	37.170	35.010	36.020	31.593	1,377,918
2022-02-24	36.220	36.960	34.590	36.000	31.576	1,609,588
2022-02-23	38.490	40.160	38.030	38.290	33.584	1,063,011
2022-02-22	36.150	39.140	35.530	38.280	33.575	1,054,859
2022-02-21	40.250	41.390	37.380	37.500	32.891	1,200,823
2022-02-18	41.250	41.900	39.600	39.640	34.768	899,515
2022-02-17	41.600	42.260	40.800	41.040	35.996	749,311
2022-02-16	43.360	43.750	40.650	41.500	36.400	760,046
2022-02-15	41.310	43.320	41.190	43.130	37.829	645,035
2022-02-14	40.260	41.400	39.260	41.350	36.268	776,604
2022-02-11	41.770	42.270	40.520	41.460	36.365	887,605
2022-02-10	41.370	42.770	40.990	42.340	37.136	911,301

← NewerPage 20 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.