Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.350	41.530	40.310	40.960	35.926	698,294
2022-02-08	39.000	40.230	38.720	40.100	35.172	602,632
2022-02-07	39.220	40.030	38.920	39.000	34.207	656,417
2022-02-04	41.060	41.060	38.250	38.650	33.900	973,463
2022-02-03	40.300	41.300	40.070	40.660	35.663	651,655
2022-02-02	41.160	41.930	40.470	40.480	35.505	653,517
2022-02-01	39.150	41.520	39.150	40.700	35.698	1,090,612
2022-01-28	40.100	40.120	38.140	38.630	33.882	727,230
2022-01-27	39.410	40.940	39.050	39.990	35.075	728,477
2022-01-26	39.710	40.880	39.320	40.160	35.224	562,043
2022-01-25	39.530	40.360	38.500	39.290	34.461	798,176
2022-01-24	41.200	41.620	38.210	38.820	34.049	816,175
2022-01-21	41.860	41.890	39.800	41.470	36.373	617,323
2022-01-20	43.090	43.240	41.940	42.750	37.496	713,247
2022-01-19	43.680	44.320	43.010	43.090	37.794	786,341
2022-01-18	44.700	44.760	43.310	44.000	38.592	542,346
2022-01-17	44.120	44.950	43.810	44.950	39.426	451,281
2022-01-14	43.160	44.740	42.980	43.860	38.470	501,950
2022-01-13	41.500	44.430	40.410	43.860	38.470	1,074,764
2022-01-12	44.700	45.160	41.420	42.070	36.900	1,155,488
2022-01-11	44.000	45.030	43.460	44.220	38.785	631,308
2022-01-10	44.330	44.440	43.610	43.910	38.513	619,741
2022-01-07	44.100	44.250	43.550	44.060	38.645	399,260
2022-01-06	43.500	44.650	43.250	43.870	38.478	428,547
2022-01-05	44.060	44.410	43.190	44.290	38.847	576,456
2022-01-04	43.300	44.050	43.070	43.960	38.557	678,887
2022-01-03	42.000	43.300	41.900	43.010	37.724	427,187
2021-12-31	40.910	41.830	40.600	41.830	36.689	102,166
2021-12-30	40.620	41.280	40.380	41.180	36.119	184,989
2021-12-29	41.330	41.400	40.450	40.680	35.680	262,594
2021-12-28	41.370	41.550	41.250	41.400	36.312	136,624
2021-12-27	40.970	41.380	40.690	41.250	36.180	201,510
2021-12-24	41.120	41.380	40.840	40.980	35.944	62,945
2021-12-23	40.260	41.500	40.020	41.200	36.137	574,955
2021-12-22	39.790	39.840	39.280	39.820	34.926	326,211
2021-12-21	38.880	39.730	38.580	39.630	34.759	456,559
2021-12-20	38.360	39.030	38.050	38.410	33.689	484,440
2021-12-17	38.960	39.220	38.560	39.150	34.338	924,056
2021-12-16	39.750	40.450	39.400	39.400	34.558	695,754
2021-12-15	39.270	39.660	38.490	38.750	33.988	602,138
2021-12-14	39.110	39.540	38.480	39.150	34.338	519,207
2021-12-13	39.800	40.290	39.020	39.020	34.224	398,151
2021-12-10	39.370	40.300	39.090	39.800	34.909	505,063
2021-12-09	40.110	40.270	39.500	39.500	34.645	500,442
2021-12-08	39.900	40.260	39.140	40.000	35.084	777,108
2021-12-07	40.320	40.530	39.660	39.930	35.023	571,316
2021-12-06	38.820	40.000	38.470	39.910	35.005	812,375
2021-12-03	38.500	38.870	38.030	38.510	33.777	698,336
2021-12-02	37.610	38.280	37.200	37.960	33.295	834,866
2021-12-01	38.180	38.960	37.850	38.300	33.593	1,006,356
2021-11-30	36.800	38.840	35.940	37.900	33.242	1,780,917
2021-11-29	38.890	38.890	37.140	37.140	32.576	1,826,779
2021-11-26	42.000	42.550	40.260	40.340	35.382	1,107,235
2021-11-25	44.370	44.380	43.570	43.570	38.215	607,696
2021-11-24	45.520	45.790	43.830	44.280	38.838	664,678
2021-11-23	46.180	47.030	45.480	45.520	39.926	643,143
2021-11-22	45.890	46.810	45.570	46.390	40.689	747,385
2021-11-19	48.200	48.250	45.300	46.000	40.347	1,288,761
2021-11-18	48.210	49.060	47.740	48.110	42.197	743,719
2021-11-17	48.190	48.990	47.580	48.510	42.548	822,324

← NewerPage 21 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.