Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,104.00 | 1,104.00 | 1,090.00 | 1,098.00 | 1,025.77 | 1,248 |
| 2024-05-27 | 1,112.00 | 1,112.00 | 1,102.00 | 1,102.00 | 1,029.51 | 389 |
| 2024-05-24 | 1,100.00 | 1,112.00 | 1,096.00 | 1,108.00 | 1,035.11 | 2,272 |
| 2024-05-23 | 1,080.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,027.64 | 3,971 |
| 2024-05-22 | 1,076.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,008.96 | 5,797 |
| 2024-05-21 | 1,086.00 | 1,088.00 | 1,072.00 | 1,082.00 | 1,010.82 | 1,186 |
| 2024-05-17 | 1,082.00 | 1,086.00 | 1,068.00 | 1,086.00 | 1,014.56 | 1,261 |
| 2024-05-16 | 1,082.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,008.96 | 1,209 |
| 2024-05-15 | 1,080.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,010.82 | 2,084 |
| 2024-05-14 | 1,088.00 | 1,088.00 | 1,078.00 | 1,086.00 | 1,014.56 | 1,108 |
| 2024-05-13 | 1,088.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,018.30 | 1,527 |
| 2024-05-10 | 1,090.00 | 1,094.00 | 1,084.00 | 1,090.00 | 1,018.30 | 2,598 |
| 2024-05-08 | 1,096.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,018.30 | 1,416 |
| 2024-05-07 | 1,076.00 | 1,094.00 | 1,072.00 | 1,094.00 | 1,022.03 | 2,371 |
| 2024-05-06 | 1,068.00 | 1,074.00 | 1,054.00 | 1,074.00 | 1,003.35 | 1,114 |
| 2024-05-03 | 1,080.00 | 1,080.00 | 1,066.00 | 1,068.00 | 997.75 | 876 |
| 2024-05-02 | 1,070.00 | 1,080.00 | 1,062.00 | 1,070.00 | 999.61 | 877 |
| 2024-04-30 | 1,080.00 | 1,080.00 | 1,062.00 | 1,064.00 | 994.01 | 1,299 |
| 2024-04-29 | 1,068.00 | 1,082.00 | 1,054.00 | 1,082.00 | 1,010.82 | 2,587 |
| 2024-04-26 | 1,054.00 | 1,078.00 | 1,050.00 | 1,064.00 | 994.01 | 4,231 |
| 2024-04-25 | 1,058.00 | 1,062.00 | 1,044.00 | 1,050.00 | 980.93 | 804 |
| 2024-04-24 | 1,066.00 | 1,070.00 | 1,056.00 | 1,060.00 | 990.27 | 790 |
| 2024-04-23 | 1,060.00 | 1,076.00 | 1,056.00 | 1,070.00 | 999.61 | 1,089 |
| 2024-04-22 | 1,054.00 | 1,060.00 | 1,052.00 | 1,056.00 | 986.53 | 467 |
| 2024-04-19 | 1,054.00 | 1,054.00 | 1,040.00 | 1,048.00 | 979.06 | 502 |
| 2024-04-18 | 1,050.00 | 1,060.00 | 1,050.00 | 1,054.00 | 984.67 | 740 |
| 2024-04-17 | 1,062.00 | 1,068.00 | 1,050.00 | 1,050.00 | 980.93 | 939 |
| 2024-04-16 | 1,056.00 | 1,062.00 | 1,046.00 | 1,060.00 | 990.27 | 1,377 |
| 2024-04-15 | 1,052.00 | 1,060.00 | 1,046.00 | 1,060.00 | 990.27 | 1,371 |
| 2024-04-12 | 1,074.00 | 1,088.00 | 1,052.00 | 1,052.00 | 982.80 | 815 |
| 2024-04-11 | 1,082.00 | 1,090.00 | 1,072.00 | 1,082.00 | 1,010.82 | 977 |
| 2024-04-10 | 1,098.00 | 1,110.00 | 1,074.00 | 1,084.00 | 1,012.69 | 955 |
| 2024-04-09 | 1,132.00 | 1,140.00 | 1,108.00 | 1,108.00 | 1,011.76 | 1,683 |
| 2024-04-08 | 1,120.00 | 1,150.00 | 1,116.00 | 1,134.00 | 1,035.50 | 1,771 |
| 2024-04-05 | 1,116.00 | 1,130.00 | 1,108.00 | 1,124.00 | 1,026.37 | 721 |
| 2024-04-04 | 1,130.00 | 1,130.00 | 1,114.00 | 1,126.00 | 1,028.19 | 918 |
| 2024-04-03 | 1,116.00 | 1,126.00 | 1,104.00 | 1,124.00 | 1,026.37 | 584 |
| 2024-04-02 | 1,140.00 | 1,150.00 | 1,116.00 | 1,116.00 | 1,019.06 | 1,016 |
| 2024-03-28 | 1,142.00 | 1,156.00 | 1,126.00 | 1,152.00 | 1,051.94 | 1,665 |
| 2024-03-27 | 1,146.00 | 1,146.00 | 1,136.00 | 1,140.00 | 1,040.98 | 661 |
| 2024-03-26 | 1,148.00 | 1,148.00 | 1,136.00 | 1,138.00 | 1,039.15 | 1,011 |
| 2024-03-25 | 1,160.00 | 1,160.00 | 1,140.00 | 1,142.00 | 1,042.81 | 888 |
| 2024-03-22 | 1,150.00 | 1,160.00 | 1,142.00 | 1,146.00 | 1,046.46 | 589 |
| 2024-03-21 | 1,146.00 | 1,156.00 | 1,134.00 | 1,142.00 | 1,042.81 | 1,198 |
| 2024-03-20 | 1,124.00 | 1,142.00 | 1,118.00 | 1,136.00 | 1,037.33 | 1,038 |
| 2024-03-19 | 1,120.00 | 1,124.00 | 1,106.00 | 1,122.00 | 1,024.54 | 1,179 |
| 2024-03-18 | 1,124.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,022.72 | 1,258 |
| 2024-03-15 | 1,116.00 | 1,130.00 | 1,116.00 | 1,130.00 | 1,031.85 | 2,468 |
| 2024-03-14 | 1,136.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,022.72 | 1,389 |
| 2024-03-13 | 1,130.00 | 1,144.00 | 1,128.00 | 1,130.00 | 1,031.85 | 1,389 |
| 2024-03-12 | 1,128.00 | 1,146.00 | 1,114.00 | 1,146.00 | 1,046.46 | 1,203 |
| 2024-03-11 | 1,132.00 | 1,148.00 | 1,124.00 | 1,124.00 | 1,026.37 | 1,044 |
| 2024-03-08 | 1,132.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,040.98 | 1,132 |
| 2024-03-07 | 1,098.00 | 1,130.00 | 1,098.00 | 1,130.00 | 1,031.85 | 1,232 |
| 2024-03-06 | 1,082.00 | 1,102.00 | 1,078.00 | 1,102.00 | 1,006.28 | 1,065 |
| 2024-03-05 | 1,074.00 | 1,112.00 | 1,058.00 | 1,080.00 | 986.19 | 3,306 |
| 2024-03-04 | 1,036.00 | 1,058.00 | 1,026.00 | 1,058.00 | 966.10 | 2,183 |
| 2024-03-01 | 1,018.00 | 1,036.00 | 1,012.00 | 1,036.00 | 946.01 | 866 |
| 2024-02-29 | 1,018.00 | 1,020.00 | 1,004.00 | 1,016.00 | 927.75 | 1,569 |
| 2024-02-28 | 1,020.00 | 1,040.00 | 1,012.00 | 1,014.00 | 925.92 | 1,341 |
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.