Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.054 | 8.184 | 7.584 | 7.838 | 7.838 | 1,132,331 |
| 2025-05-22 | 8.108 | 8.222 | 7.938 | 8.020 | 8.020 | 840,912 |
| 2025-05-21 | 8.186 | 8.348 | 8.060 | 8.342 | 8.342 | 862,042 |
| 2025-05-20 | 8.080 | 8.324 | 7.956 | 8.238 | 8.238 | 819,102 |
| 2025-05-19 | 7.962 | 8.154 | 7.938 | 8.080 | 8.080 | 941,423 |
| 2025-05-16 | 8.256 | 8.270 | 7.940 | 8.020 | 8.020 | 868,537 |
| 2025-05-15 | 8.288 | 8.404 | 8.140 | 8.208 | 8.208 | 934,532 |
| 2025-05-14 | 8.526 | 8.600 | 8.344 | 8.358 | 8.358 | 1,160,883 |
| 2025-05-13 | 8.120 | 8.516 | 8.120 | 8.516 | 8.516 | 1,709,713 |
| 2025-05-12 | 7.700 | 8.358 | 7.700 | 8.084 | 8.084 | 2,317,948 |
| 2025-05-09 | 7.382 | 7.514 | 7.338 | 7.478 | 7.478 | 1,007,464 |
| 2025-05-08 | 7.178 | 7.248 | 7.018 | 7.236 | 7.236 | 851,444 |
| 2025-05-07 | 7.074 | 7.202 | 7.016 | 7.022 | 7.022 | 627,253 |
| 2025-05-06 | 7.100 | 7.228 | 6.850 | 7.014 | 7.014 | 1,196,544 |
| 2025-05-05 | 7.076 | 7.116 | 6.984 | 7.018 | 7.018 | 620,305 |
| 2025-05-02 | 6.950 | 7.170 | 6.850 | 7.078 | 7.078 | 1,114,125 |
| 2025-04-30 | 6.800 | 6.982 | 6.662 | 6.776 | 6.776 | 946,914 |
| 2025-04-29 | 6.910 | 7.190 | 6.768 | 6.862 | 6.862 | 1,299,587 |
| 2025-04-28 | 6.996 | 7.114 | 6.874 | 6.874 | 6.874 | 1,047,586 |
| 2025-04-25 | 7.050 | 7.162 | 6.930 | 7.036 | 7.036 | 935,728 |
| 2025-04-24 | 6.682 | 6.932 | 6.618 | 6.916 | 6.916 | 847,641 |
| 2025-04-23 | 6.640 | 6.932 | 6.588 | 6.732 | 6.732 | 1,606,761 |
| 2025-04-22 | 6.452 | 6.530 | 6.184 | 6.480 | 6.480 | 1,476,410 |
| 2025-04-17 | 6.448 | 6.480 | 5.974 | 6.366 | 6.366 | 2,475,994 |
| 2025-04-16 | 5.914 | 5.924 | 5.598 | 5.888 | 5.888 | 1,872,555 |
| 2025-04-15 | 5.874 | 6.226 | 5.864 | 6.032 | 6.032 | 2,531,217 |
| 2025-04-14 | 5.842 | 5.902 | 5.704 | 5.704 | 5.704 | 937,420 |
| 2025-04-11 | 5.744 | 5.780 | 5.360 | 5.618 | 5.618 | 2,180,484 |
| 2025-04-10 | 6.274 | 6.274 | 5.550 | 5.620 | 5.620 | 5,585,165 |
| 2025-04-09 | 5.280 | 5.538 | 5.234 | 5.266 | 5.266 | 3,125,187 |
| 2025-04-08 | 6.050 | 6.050 | 5.552 | 5.704 | 5.704 | 2,797,905 |
| 2025-04-07 | 5.448 | 6.048 | 5.268 | 5.844 | 5.844 | 3,042,093 |
| 2025-04-04 | 6.464 | 6.530 | 5.814 | 6.048 | 6.048 | 3,100,891 |
| 2025-04-03 | 6.720 | 6.932 | 6.424 | 6.494 | 6.494 | 2,659,404 |
| 2025-04-02 | 7.150 | 7.222 | 6.806 | 6.912 | 6.912 | 2,466,959 |
| 2025-04-01 | 7.690 | 7.700 | 7.218 | 7.416 | 7.416 | 1,401,137 |
| 2025-03-31 | 7.850 | 7.904 | 7.478 | 7.512 | 7.512 | 1,632,668 |
| 2025-03-28 | 8.382 | 8.450 | 7.942 | 7.942 | 7.942 | 1,085,519 |
| 2025-03-27 | 7.890 | 8.454 | 7.862 | 8.434 | 8.434 | 1,506,838 |
| 2025-03-26 | 8.900 | 8.940 | 8.440 | 8.560 | 8.560 | 933,595 |
| 2025-03-25 | 8.924 | 8.964 | 8.660 | 8.844 | 8.844 | 934,506 |
| 2025-03-24 | 8.876 | 8.950 | 8.650 | 8.904 | 8.904 | 794,452 |
| 2025-03-21 | 8.796 | 8.850 | 8.528 | 8.688 | 8.688 | 1,889,459 |
| 2025-03-20 | 9.000 | 9.148 | 8.816 | 8.890 | 8.890 | 879,312 |
| 2025-03-19 | 8.726 | 9.052 | 8.600 | 8.978 | 8.978 | 670,111 |
| 2025-03-18 | 8.800 | 9.280 | 8.770 | 8.864 | 8.864 | 1,341,234 |
| 2025-03-17 | 8.674 | 8.916 | 8.628 | 8.692 | 8.692 | 616,624 |
| 2025-03-14 | 8.268 | 8.752 | 8.120 | 8.666 | 8.666 | 1,115,643 |
| 2025-03-13 | 8.550 | 8.668 | 8.318 | 8.318 | 8.318 | 1,083,052 |
| 2025-03-12 | 8.740 | 8.910 | 8.582 | 8.702 | 8.702 | 881,096 |
| 2025-03-11 | 8.784 | 9.158 | 8.530 | 8.596 | 8.596 | 977,480 |
| 2025-03-10 | 8.900 | 9.060 | 8.632 | 8.774 | 8.774 | 1,032,400 |
| 2025-03-07 | 8.652 | 8.934 | 8.458 | 8.776 | 8.776 | 1,115,888 |
| 2025-03-06 | 8.322 | 8.710 | 8.100 | 8.596 | 8.596 | 2,283,351 |
| 2025-03-05 | 7.790 | 8.244 | 7.746 | 8.034 | 8.034 | 2,642,913 |
| 2025-03-04 | 8.200 | 8.224 | 7.396 | 7.426 | 7.426 | 3,588,230 |
| 2025-03-03 | 8.440 | 8.960 | 8.336 | 8.476 | 8.476 | 2,433,837 |
| 2025-02-28 | 9.040 | 9.208 | 8.438 | 8.442 | 8.442 | 6,187,587 |
| 2025-02-27 | 11.000 | 11.125 | 10.750 | 10.910 | 10.910 | 1,105,872 |
| 2025-02-26 | 11.150 | 11.420 | 11.090 | 11.235 | 11.235 | 946,229 |
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.