Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 922.27 | 945 |
| 2024-02-26 | 1,020.00 | 1,026.00 | 1,010.00 | 1,020.00 | 931.40 | 702 |
| 2024-02-23 | 1,030.00 | 1,042.00 | 1,002.00 | 1,026.00 | 936.88 | 2,156 |
| 2024-02-22 | 1,022.00 | 1,046.00 | 1,018.00 | 1,040.00 | 949.66 | 747 |
| 2024-02-21 | 1,022.00 | 1,024.00 | 1,010.00 | 1,024.00 | 935.05 | 806 |
| 2024-02-20 | 1,016.00 | 1,056.00 | 1,012.00 | 1,026.00 | 936.88 | 1,206 |
| 2024-02-19 | 1,008.00 | 1,016.00 | 994.00 | 1,016.00 | 927.75 | 626 |
| 2024-02-16 | 1,000.00 | 1,010.00 | 994.00 | 1,010.00 | 922.27 | 677 |
| 2024-02-15 | 1,020.00 | 1,020.00 | 996.00 | 1,010.00 | 922.27 | 595 |
| 2024-02-14 | 999.00 | 1,020.00 | 981.00 | 1,016.00 | 927.75 | 936 |
| 2024-02-13 | 999.00 | 1,010.00 | 985.00 | 996.00 | 909.49 | 553 |
| 2024-02-12 | 997.00 | 1,008.00 | 992.00 | 1,000.00 | 913.14 | 509 |
| 2024-02-09 | 995.00 | 995.00 | 985.00 | 989.00 | 903.09 | 524 |
| 2024-02-08 | 995.00 | 995.00 | 982.00 | 986.00 | 900.36 | 1,001 |
| 2024-02-07 | 981.00 | 995.00 | 981.00 | 991.00 | 904.92 | 667 |
| 2024-02-06 | 1,002.00 | 1,002.00 | 981.00 | 986.00 | 900.36 | 795 |
| 2024-02-05 | 1,010.00 | 1,010.00 | 986.00 | 992.00 | 905.83 | 546 |
| 2024-02-02 | 1,008.00 | 1,014.00 | 996.00 | 1,006.00 | 918.62 | 475 |
| 2024-02-01 | 1,024.00 | 1,024.00 | 992.00 | 998.00 | 911.31 | 917 |
| 2024-01-31 | 1,018.00 | 1,024.00 | 1,010.00 | 1,020.00 | 931.40 | 1,072 |
| 2024-01-30 | 1,010.00 | 1,022.00 | 1,004.00 | 1,014.00 | 925.92 | 793 |
| 2024-01-29 | 1,026.00 | 1,026.00 | 997.00 | 1,018.00 | 929.58 | 808 |
| 2024-01-26 | 1,006.00 | 1,020.00 | 996.00 | 1,020.00 | 931.40 | 732 |
| 2024-01-25 | 998.00 | 998.00 | 979.00 | 997.00 | 910.40 | 478 |
| 2024-01-24 | 995.00 | 997.00 | 976.00 | 989.00 | 903.09 | 620 |
| 2024-01-23 | 1,010.00 | 1,014.00 | 984.00 | 989.00 | 903.09 | 601 |
| 2024-01-22 | 986.00 | 1,016.00 | 986.00 | 1,010.00 | 922.27 | 1,236 |
| 2024-01-19 | 990.00 | 990.00 | 976.00 | 980.00 | 894.88 | 1,343 |
| 2024-01-18 | 974.00 | 990.00 | 972.00 | 982.00 | 896.70 | 1,017 |
| 2024-01-17 | 974.00 | 974.00 | 960.00 | 969.00 | 884.83 | 753 |
| 2024-01-16 | 1,000.00 | 1,000.00 | 977.00 | 980.00 | 894.88 | 839 |
| 2024-01-15 | 1,020.00 | 1,022.00 | 982.00 | 993.00 | 906.75 | 1,119 |
| 2024-01-12 | 1,022.00 | 1,022.00 | 1,004.00 | 1,012.00 | 924.10 | 559 |
| 2024-01-11 | 1,020.00 | 1,024.00 | 1,004.00 | 1,004.00 | 916.79 | 899 |
| 2024-01-10 | 1,018.00 | 1,020.00 | 1,004.00 | 1,010.00 | 922.27 | 348 |
| 2024-01-09 | 1,022.00 | 1,030.00 | 1,014.00 | 1,022.00 | 933.23 | 671 |
| 2024-01-08 | 1,020.00 | 1,026.00 | 1,010.00 | 1,024.00 | 935.05 | 879 |
| 2024-01-05 | 1,028.00 | 1,034.00 | 1,010.00 | 1,022.00 | 933.23 | 798 |
| 2024-01-04 | 1,078.00 | 1,078.00 | 1,024.00 | 1,036.00 | 946.01 | 682 |
| 2024-01-03 | 1,062.00 | 1,062.00 | 1,036.00 | 1,042.00 | 951.49 | 792 |
| 2023-12-29 | 1,042.00 | 1,060.00 | 1,042.00 | 1,054.00 | 962.45 | 361 |
| 2023-12-28 | 1,070.00 | 1,070.00 | 1,050.00 | 1,054.00 | 962.45 | 456 |
| 2023-12-27 | 1,060.00 | 1,074.00 | 1,060.00 | 1,060.00 | 967.93 | 911 |
| 2023-12-22 | 1,072.00 | 1,084.00 | 1,062.00 | 1,066.00 | 973.41 | 987 |
| 2023-12-21 | 1,082.00 | 1,098.00 | 1,070.00 | 1,080.00 | 986.19 | 1,530 |
| 2023-12-20 | 1,086.00 | 1,092.00 | 1,076.00 | 1,086.00 | 991.67 | 940 |
| 2023-12-19 | 1,080.00 | 1,092.00 | 1,072.00 | 1,088.00 | 993.50 | 836 |
| 2023-12-18 | 1,080.00 | 1,082.00 | 1,068.00 | 1,070.00 | 977.06 | 932 |
| 2023-12-15 | 1,076.00 | 1,096.00 | 1,068.00 | 1,072.00 | 978.89 | 3,677 |
| 2023-12-14 | 1,030.00 | 1,078.00 | 1,030.00 | 1,070.00 | 977.06 | 3,416 |
| 2023-12-13 | 1,028.00 | 1,030.00 | 1,016.00 | 1,020.00 | 931.40 | 6,301 |
| 2023-12-12 | 1,024.00 | 1,028.00 | 1,016.00 | 1,022.00 | 933.23 | 1,656 |
| 2023-12-11 | 1,000.00 | 1,024.00 | 996.00 | 1,018.00 | 929.58 | 2,857 |
| 2023-12-08 | 1,002.00 | 1,010.00 | 997.00 | 1,000.00 | 913.14 | 1,237 |
| 2023-12-07 | 995.00 | 1,002.00 | 987.00 | 1,002.00 | 914.97 | 1,722 |
| 2023-12-06 | 999.00 | 999.00 | 985.00 | 991.00 | 904.92 | 1,379 |
| 2023-12-05 | 976.00 | 1,000.00 | 975.00 | 996.00 | 909.49 | 1,808 |
| 2023-12-04 | 990.00 | 996.00 | 975.00 | 975.00 | 890.31 | 1,535 |
| 2023-12-01 | 999.00 | 999.00 | 982.00 | 982.00 | 896.70 | 1,149 |
| 2023-11-30 | 997.00 | 1,006.00 | 988.00 | 993.00 | 906.75 | 3,189 |
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.