Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.068 | 8.200 | 7.964 | 8.034 | 8.034 | 723,751 |
| 2024-11-27 | 8.048 | 8.102 | 7.828 | 7.934 | 7.934 | 778,434 |
| 2024-11-26 | 8.180 | 8.370 | 8.022 | 8.160 | 8.160 | 866,037 |
| 2024-11-25 | 7.998 | 8.308 | 7.980 | 8.300 | 8.300 | 1,567,190 |
| 2024-11-22 | 7.792 | 7.998 | 7.618 | 7.904 | 7.904 | 1,398,343 |
| 2024-11-21 | 7.678 | 7.772 | 7.600 | 7.662 | 7.662 | 1,091,310 |
| 2024-11-20 | 8.190 | 8.256 | 7.758 | 7.758 | 7.758 | 1,179,434 |
| 2024-11-19 | 8.460 | 8.580 | 7.968 | 8.158 | 8.158 | 1,554,599 |
| 2024-11-18 | 8.778 | 8.918 | 8.454 | 8.460 | 8.460 | 908,350 |
| 2024-11-15 | 8.824 | 9.044 | 8.738 | 8.738 | 8.738 | 1,020,613 |
| 2024-11-14 | 8.800 | 8.994 | 8.646 | 8.994 | 8.994 | 1,124,204 |
| 2024-11-13 | 8.574 | 8.890 | 8.510 | 8.704 | 8.704 | 858,845 |
| 2024-11-12 | 9.042 | 9.080 | 8.588 | 8.588 | 8.588 | 1,292,889 |
| 2024-11-11 | 8.940 | 9.220 | 8.770 | 9.198 | 9.198 | 903,633 |
| 2024-11-08 | 9.148 | 9.148 | 8.586 | 8.760 | 8.760 | 1,218,804 |
| 2024-11-07 | 8.524 | 9.138 | 8.460 | 9.138 | 9.138 | 1,660,646 |
| 2024-11-06 | 8.712 | 9.148 | 8.312 | 8.478 | 8.478 | 2,280,911 |
| 2024-11-05 | 8.930 | 8.978 | 8.720 | 8.790 | 8.790 | 465,335 |
| 2024-11-04 | 8.890 | 9.072 | 8.812 | 8.812 | 8.812 | 453,281 |
| 2024-11-01 | 8.750 | 8.942 | 8.618 | 8.920 | 8.920 | 573,880 |
| 2024-10-31 | 8.734 | 8.904 | 8.598 | 8.676 | 8.676 | 758,623 |
| 2024-10-30 | 8.834 | 8.976 | 8.690 | 8.724 | 8.724 | 1,066,685 |
| 2024-10-29 | 8.862 | 9.126 | 8.716 | 8.964 | 8.964 | 1,417,902 |
| 2024-10-28 | 8.800 | 8.950 | 8.524 | 8.764 | 8.764 | 1,158,105 |
| 2024-10-25 | 8.560 | 8.644 | 8.194 | 8.640 | 8.640 | 1,302,051 |
| 2024-10-24 | 8.626 | 9.088 | 8.626 | 8.642 | 8.642 | 1,174,363 |
| 2024-10-23 | 8.714 | 9.120 | 8.562 | 8.562 | 8.562 | 1,272,457 |
| 2024-10-22 | 8.362 | 8.900 | 8.332 | 8.838 | 8.838 | 1,535,865 |
| 2024-10-21 | 8.400 | 8.790 | 8.312 | 8.380 | 8.380 | 1,914,920 |
| 2024-10-18 | 7.480 | 8.014 | 7.480 | 7.962 | 7.962 | 2,095,145 |
| 2024-10-17 | 7.932 | 7.942 | 7.422 | 7.452 | 7.452 | 1,914,218 |
| 2024-10-16 | 7.928 | 8.158 | 7.762 | 7.970 | 7.970 | 1,090,495 |
| 2024-10-15 | 8.204 | 8.292 | 7.952 | 8.060 | 8.060 | 979,046 |
| 2024-10-14 | 8.326 | 8.412 | 8.162 | 8.234 | 8.234 | 739,351 |
| 2024-10-11 | 8.344 | 8.522 | 8.306 | 8.394 | 8.394 | 625,939 |
| 2024-10-10 | 8.626 | 8.650 | 8.390 | 8.458 | 8.458 | 870,331 |
| 2024-10-09 | 8.270 | 8.756 | 8.200 | 8.632 | 8.632 | 982,680 |
| 2024-10-08 | 8.350 | 8.422 | 8.064 | 8.278 | 8.278 | 1,469,813 |
| 2024-10-07 | 9.030 | 9.120 | 8.488 | 8.598 | 8.598 | 1,002,978 |
| 2024-10-04 | 8.796 | 9.150 | 8.796 | 8.936 | 8.936 | 1,093,490 |
| 2024-10-03 | 8.830 | 8.884 | 8.758 | 8.786 | 8.786 | 663,363 |
| 2024-10-02 | 9.030 | 9.030 | 8.676 | 8.852 | 8.852 | 995,679 |
| 2024-10-01 | 9.246 | 9.388 | 9.038 | 9.038 | 9.038 | 1,496,822 |
| 2024-09-30 | 9.520 | 9.656 | 8.748 | 9.228 | 9.228 | 2,480,406 |
| 2024-09-27 | 8.500 | 9.874 | 8.474 | 9.796 | 9.796 | 3,307,405 |
| 2024-09-26 | 8.296 | 8.816 | 8.278 | 8.816 | 8.816 | 2,078,371 |
| 2024-09-25 | 8.110 | 8.380 | 8.072 | 8.112 | 8.112 | 924,852 |
| 2024-09-24 | 8.310 | 8.448 | 8.218 | 8.218 | 8.218 | 1,568,638 |
| 2024-09-23 | 7.926 | 8.186 | 7.762 | 8.004 | 8.004 | 1,458,963 |
| 2024-09-20 | 8.442 | 8.476 | 7.868 | 7.958 | 7.958 | 4,663,619 |
| 2024-09-19 | 8.540 | 8.746 | 8.538 | 8.650 | 8.650 | 1,852,734 |
| 2024-09-18 | 8.332 | 8.422 | 8.224 | 8.302 | 8.302 | 1,140,553 |
| 2024-09-17 | 8.142 | 8.400 | 8.080 | 8.334 | 8.334 | 1,070,810 |
| 2024-09-16 | 8.508 | 8.596 | 8.102 | 8.102 | 8.102 | 970,255 |
| 2024-09-13 | 8.200 | 8.686 | 8.198 | 8.538 | 8.538 | 954,473 |
| 2024-09-12 | 8.382 | 8.500 | 8.106 | 8.202 | 8.202 | 1,118,285 |
| 2024-09-11 | 8.608 | 8.806 | 8.134 | 8.198 | 8.198 | 1,545,626 |
| 2024-09-10 | 8.894 | 8.932 | 8.460 | 8.592 | 8.592 | 1,491,335 |
| 2024-09-09 | 8.832 | 8.932 | 8.700 | 8.932 | 8.932 | 1,211,792 |
| 2024-09-06 | 9.268 | 9.268 | 8.726 | 8.820 | 8.820 | 1,814,471 |
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.