Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 887.00 | 887.00 | 863.00 | 869.00 | 811.84 | 3,068 |
| 2024-08-20 | 887.00 | 890.00 | 883.00 | 890.00 | 831.45 | 1,648 |
| 2024-08-19 | 891.00 | 891.00 | 883.00 | 883.00 | 824.91 | 2,396 |
| 2024-08-16 | 892.00 | 897.00 | 884.00 | 890.00 | 831.45 | 3,569 |
| 2024-08-15 | 892.00 | 894.00 | 887.00 | 892.00 | 833.32 | 1,781 |
| 2024-08-14 | 897.00 | 899.00 | 886.00 | 893.00 | 834.26 | 2,647 |
| 2024-08-13 | 901.00 | 901.00 | 890.00 | 894.00 | 835.19 | 1,493 |
| 2024-08-12 | 898.00 | 906.00 | 891.00 | 902.00 | 842.66 | 3,910 |
| 2024-08-09 | 892.00 | 903.00 | 891.00 | 892.00 | 833.32 | 1,802 |
| 2024-08-08 | 903.00 | 903.00 | 880.00 | 892.00 | 833.32 | 2,092 |
| 2024-08-07 | 897.00 | 913.00 | 897.00 | 903.00 | 843.60 | 1,696 |
| 2024-08-06 | 914.00 | 918.00 | 891.00 | 891.00 | 832.39 | 1,706 |
| 2024-08-05 | 914.00 | 914.00 | 882.00 | 912.00 | 852.01 | 1,817 |
| 2024-08-02 | 945.00 | 945.00 | 905.00 | 914.00 | 853.88 | 2,507 |
| 2024-07-31 | 950.00 | 950.00 | 940.00 | 945.00 | 882.84 | 1,002 |
| 2024-07-30 | 961.00 | 961.00 | 934.00 | 946.00 | 883.77 | 1,721 |
| 2024-07-29 | 1,000.00 | 1,000.00 | 944.00 | 944.00 | 881.90 | 3,428 |
| 2024-07-26 | 1,030.00 | 1,030.00 | 964.00 | 995.00 | 929.55 | 3,739 |
| 2024-07-25 | 1,048.00 | 1,052.00 | 1,032.00 | 1,050.00 | 980.93 | 2,040 |
| 2024-07-24 | 1,048.00 | 1,050.00 | 1,040.00 | 1,044.00 | 975.32 | 479 |
| 2024-07-23 | 1,054.00 | 1,058.00 | 1,046.00 | 1,058.00 | 988.40 | 1,261 |
| 2024-07-22 | 1,046.00 | 1,054.00 | 1,044.00 | 1,054.00 | 984.67 | 1,115 |
| 2024-07-19 | 1,046.00 | 1,052.00 | 1,034.00 | 1,050.00 | 980.93 | 1,918 |
| 2024-07-18 | 1,060.00 | 1,064.00 | 1,042.00 | 1,046.00 | 977.19 | 1,938 |
| 2024-07-17 | 1,060.00 | 1,062.00 | 1,052.00 | 1,056.00 | 986.53 | 776 |
| 2024-07-16 | 1,050.00 | 1,064.00 | 1,044.00 | 1,064.00 | 994.01 | 1,031 |
| 2024-07-15 | 1,064.00 | 1,068.00 | 1,046.00 | 1,046.00 | 977.19 | 917 |
| 2024-07-12 | 1,046.00 | 1,064.00 | 1,038.00 | 1,064.00 | 994.01 | 778 |
| 2024-07-11 | 1,050.00 | 1,064.00 | 1,044.00 | 1,054.00 | 984.67 | 1,660 |
| 2024-07-10 | 1,062.00 | 1,062.00 | 1,040.00 | 1,046.00 | 977.19 | 970 |
| 2024-07-09 | 1,048.00 | 1,062.00 | 1,044.00 | 1,050.00 | 980.93 | 1,719 |
| 2024-07-08 | 1,050.00 | 1,056.00 | 1,044.00 | 1,052.00 | 982.80 | 1,197 |
| 2024-07-05 | 1,040.00 | 1,042.00 | 1,030.00 | 1,042.00 | 973.46 | 1,870 |
| 2024-07-04 | 1,044.00 | 1,046.00 | 1,034.00 | 1,036.00 | 967.85 | 1,164 |
| 2024-07-03 | 1,050.00 | 1,054.00 | 1,040.00 | 1,046.00 | 977.19 | 941 |
| 2024-07-02 | 1,044.00 | 1,052.00 | 1,030.00 | 1,052.00 | 982.80 | 834 |
| 2024-07-01 | 1,048.00 | 1,056.00 | 1,044.00 | 1,050.00 | 980.93 | 985 |
| 2024-06-28 | 1,056.00 | 1,058.00 | 1,046.00 | 1,046.00 | 977.19 | 897 |
| 2024-06-27 | 1,058.00 | 1,066.00 | 1,056.00 | 1,064.00 | 994.01 | 959 |
| 2024-06-26 | 1,052.00 | 1,060.00 | 1,048.00 | 1,058.00 | 988.40 | 1,111 |
| 2024-06-25 | 1,068.00 | 1,068.00 | 1,052.00 | 1,054.00 | 984.67 | 1,317 |
| 2024-06-24 | 1,068.00 | 1,072.00 | 1,052.00 | 1,070.00 | 999.61 | 833 |
| 2024-06-21 | 1,072.00 | 1,076.00 | 1,066.00 | 1,076.00 | 1,005.22 | 4,987 |
| 2024-06-20 | 1,076.00 | 1,086.00 | 1,072.00 | 1,078.00 | 1,007.09 | 734 |
| 2024-06-19 | 1,070.00 | 1,078.00 | 1,070.00 | 1,070.00 | 999.61 | 974 |
| 2024-06-18 | 1,064.00 | 1,086.00 | 1,064.00 | 1,078.00 | 1,007.09 | 794 |
| 2024-06-17 | 1,064.00 | 1,066.00 | 1,048.00 | 1,060.00 | 990.27 | 839 |
| 2024-06-14 | 1,090.00 | 1,090.00 | 1,058.00 | 1,058.00 | 988.40 | 894 |
| 2024-06-13 | 1,098.00 | 1,098.00 | 1,086.00 | 1,090.00 | 1,018.30 | 988 |
| 2024-06-12 | 1,084.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,025.77 | 803 |
| 2024-06-11 | 1,080.00 | 1,084.00 | 1,076.00 | 1,078.00 | 1,007.09 | 1,278 |
| 2024-06-10 | 1,086.00 | 1,088.00 | 1,076.00 | 1,084.00 | 1,012.69 | 1,630 |
| 2024-06-07 | 1,088.00 | 1,088.00 | 1,074.00 | 1,084.00 | 1,012.69 | 1,076 |
| 2024-06-06 | 1,090.00 | 1,092.00 | 1,076.00 | 1,086.00 | 1,014.56 | 2,162 |
| 2024-06-05 | 1,066.00 | 1,082.00 | 1,066.00 | 1,082.00 | 1,010.82 | 1,385 |
| 2024-06-04 | 1,074.00 | 1,080.00 | 1,062.00 | 1,066.00 | 995.88 | 1,531 |
| 2024-06-03 | 1,100.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,007.09 | 2,394 |
| 2024-05-31 | 1,102.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,027.64 | 4,233 |
| 2024-05-30 | 1,090.00 | 1,100.00 | 1,088.00 | 1,096.00 | 1,023.90 | 1,317 |
| 2024-05-29 | 1,098.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,022.03 | 1,872 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 25.0000 CHF |
| 2025-04-09 | 25.0000 CHF |
| 2024-04-10 | 25.0000 CHF |
| 2023-04-04 | 23.0000 CHF |
| 2022-04-06 | 25.0000 CHF |
| 2021-04-08 | 20.0000 CHF |
| 2020-04-08 | 23.0000 CHF |
| 2019-04-10 | 21.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.