Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 9.998 | 10.170 | 9.740 | 9.760 | 9.760 | 652,694 |
| 2026-04-30 | 9.600 | 9.968 | 9.482 | 9.968 | 9.968 | 1,123,991 |
| 2026-04-29 | 9.900 | 9.920 | 9.702 | 9.760 | 9.760 | 620,406 |
| 2026-04-28 | 10.090 | 10.305 | 9.718 | 9.750 | 9.750 | 521,238 |
| 2026-04-27 | 10.490 | 10.590 | 9.868 | 10.170 | 10.170 | 733,555 |
| 2026-04-24 | 10.340 | 10.700 | 10.005 | 10.160 | 10.160 | 885,091 |
| 2026-04-23 | 10.600 | 11.195 | 10.460 | 10.560 | 10.560 | 1,206,911 |
| 2026-04-22 | 10.415 | 10.430 | 10.095 | 10.210 | 10.210 | 603,840 |
| 2026-04-21 | 10.650 | 10.750 | 10.325 | 10.340 | 10.340 | 562,204 |
| 2026-04-20 | 10.650 | 10.740 | 10.550 | 10.610 | 10.610 | 661,802 |
← NewerPage 3 of 3 · 130 trading days
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.