Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,000.00 | 1,018.00 | 996.00 | 1,006.00 | 918.62 | 1,190 |
| 2023-11-28 | 1,002.00 | 1,006.00 | 977.00 | 1,006.00 | 918.62 | 1,635 |
| 2023-11-27 | 1,014.00 | 1,024.00 | 997.00 | 997.00 | 910.40 | 4,024 |
| 2023-11-24 | 1,008.00 | 1,014.00 | 1,002.00 | 1,012.00 | 924.10 | 601 |
| 2023-11-23 | 1,016.00 | 1,028.00 | 1,004.00 | 1,004.00 | 916.79 | 1,204 |
| 2023-11-22 | 1,020.00 | 1,030.00 | 1,012.00 | 1,030.00 | 940.53 | 1,212 |
| 2023-11-21 | 1,026.00 | 1,026.00 | 1,014.00 | 1,016.00 | 927.75 | 434 |
| 2023-11-20 | 1,024.00 | 1,026.00 | 1,014.00 | 1,016.00 | 927.75 | 847 |
| 2023-11-17 | 1,012.00 | 1,032.00 | 1,012.00 | 1,024.00 | 935.05 | 1,048 |
| 2023-11-16 | 1,040.00 | 1,040.00 | 1,012.00 | 1,016.00 | 927.75 | 1,023 |
| 2023-11-15 | 1,044.00 | 1,070.00 | 1,034.00 | 1,038.00 | 947.84 | 953 |
| 2023-11-14 | 998.00 | 1,044.00 | 994.00 | 1,044.00 | 953.32 | 1,611 |
| 2023-11-13 | 999.00 | 999.00 | 984.00 | 991.00 | 904.92 | 917 |
| 2023-11-10 | 1,000.00 | 1,006.00 | 988.00 | 998.00 | 911.31 | 1,017 |
| 2023-11-09 | 1,000.00 | 1,022.00 | 1,000.00 | 1,012.00 | 924.10 | 1,133 |
| 2023-11-08 | 998.00 | 1,024.00 | 997.00 | 1,004.00 | 916.79 | 965 |
| 2023-11-07 | 1,006.00 | 1,006.00 | 994.00 | 1,000.00 | 913.14 | 2,167 |
| 2023-11-06 | 1,036.00 | 1,054.00 | 1,008.00 | 1,012.00 | 924.10 | 1,240 |
| 2023-11-03 | 1,046.00 | 1,058.00 | 1,028.00 | 1,044.00 | 953.32 | 1,048 |
| 2023-11-02 | 990.00 | 1,038.00 | 990.00 | 1,026.00 | 936.88 | 1,793 |
| 2023-11-01 | 1,000.00 | 1,000.00 | 982.00 | 991.00 | 904.92 | 1,224 |
| 2023-10-31 | 978.00 | 1,008.00 | 978.00 | 1,000.00 | 913.14 | 2,607 |
| 2023-10-30 | 960.00 | 979.00 | 957.00 | 975.00 | 890.31 | 491 |
| 2023-10-27 | 972.00 | 972.00 | 957.00 | 960.00 | 876.61 | 1,199 |
| 2023-10-26 | 984.00 | 1,000.00 | 970.00 | 972.00 | 887.57 | 1,150 |
| 2023-10-25 | 980.00 | 1,020.00 | 963.00 | 1,008.00 | 920.44 | 4,186 |
| 2023-10-24 | 1,018.00 | 1,038.00 | 1,010.00 | 1,030.00 | 940.53 | 756 |
| 2023-10-23 | 1,016.00 | 1,020.00 | 997.00 | 1,010.00 | 922.27 | 1,358 |
| 2023-10-20 | 1,014.00 | 1,016.00 | 1,004.00 | 1,006.00 | 918.62 | 1,120 |
| 2023-10-19 | 1,020.00 | 1,034.00 | 1,018.00 | 1,020.00 | 931.40 | 820 |
| 2023-10-18 | 1,040.00 | 1,052.00 | 1,020.00 | 1,020.00 | 931.40 | 1,696 |
| 2023-10-17 | 1,062.00 | 1,066.00 | 1,034.00 | 1,052.00 | 960.62 | 1,230 |
| 2023-10-16 | 1,094.00 | 1,094.00 | 1,062.00 | 1,068.00 | 975.23 | 757 |
| 2023-10-13 | 1,108.00 | 1,114.00 | 1,092.00 | 1,092.00 | 997.15 | 697 |
| 2023-10-12 | 1,116.00 | 1,134.00 | 1,102.00 | 1,114.00 | 1,017.24 | 666 |
| 2023-10-11 | 1,108.00 | 1,116.00 | 1,102.00 | 1,112.00 | 1,015.41 | 829 |
| 2023-10-10 | 1,094.00 | 1,108.00 | 1,094.00 | 1,108.00 | 1,011.76 | 620 |
| 2023-10-09 | 1,082.00 | 1,094.00 | 1,082.00 | 1,090.00 | 995.32 | 805 |
| 2023-10-06 | 1,098.00 | 1,098.00 | 1,064.00 | 1,080.00 | 986.19 | 595 |
| 2023-10-05 | 1,070.00 | 1,118.00 | 1,070.00 | 1,084.00 | 989.84 | 1,660 |
| 2023-10-04 | 1,090.00 | 1,090.00 | 1,056.00 | 1,062.00 | 969.75 | 1,738 |
| 2023-10-03 | 1,116.00 | 1,116.00 | 1,086.00 | 1,086.00 | 991.67 | 848 |
| 2023-10-02 | 1,114.00 | 1,132.00 | 1,114.00 | 1,122.00 | 1,024.54 | 519 |
| 2023-09-29 | 1,138.00 | 1,142.00 | 1,114.00 | 1,118.00 | 1,020.89 | 1,276 |
| 2023-09-28 | 1,110.00 | 1,140.00 | 1,110.00 | 1,134.00 | 1,035.50 | 558 |
| 2023-09-27 | 1,106.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,013.58 | 682 |
| 2023-09-26 | 1,100.00 | 1,118.00 | 1,100.00 | 1,108.00 | 1,011.76 | 786 |
| 2023-09-25 | 1,114.00 | 1,116.00 | 1,100.00 | 1,106.00 | 1,009.93 | 1,097 |
| 2023-09-22 | 1,118.00 | 1,118.00 | 1,104.00 | 1,116.00 | 1,019.06 | 979 |
| 2023-09-21 | 1,148.00 | 1,148.00 | 1,116.00 | 1,126.00 | 1,028.19 | 1,246 |
| 2023-09-20 | 1,136.00 | 1,148.00 | 1,130.00 | 1,140.00 | 1,040.98 | 1,574 |
| 2023-09-19 | 1,124.00 | 1,138.00 | 1,116.00 | 1,116.00 | 1,019.06 | 1,012 |
| 2023-09-18 | 1,106.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,022.72 | 883 |
| 2023-09-15 | 1,136.00 | 1,148.00 | 1,104.00 | 1,104.00 | 1,008.11 | 4,076 |
| 2023-09-14 | 1,142.00 | 1,146.00 | 1,124.00 | 1,140.00 | 1,040.98 | 869 |
| 2023-09-13 | 1,150.00 | 1,150.00 | 1,128.00 | 1,130.00 | 1,031.85 | 595 |
| 2023-09-12 | 1,166.00 | 1,166.00 | 1,144.00 | 1,144.00 | 1,044.63 | 1,535 |
| 2023-09-11 | 1,156.00 | 1,170.00 | 1,156.00 | 1,164.00 | 1,062.89 | 365 |
| 2023-09-08 | 1,170.00 | 1,178.00 | 1,156.00 | 1,168.00 | 1,066.55 | 1,061 |
| 2023-09-07 | 1,168.00 | 1,176.00 | 1,162.00 | 1,170.00 | 1,068.37 | 762 |
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.