Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,182.00 | 1,182.00 | 1,162.00 | 1,164.00 | 1,062.89 | 551 |
| 2023-09-05 | 1,176.00 | 1,190.00 | 1,174.00 | 1,186.00 | 1,082.98 | 440 |
| 2023-09-04 | 1,178.00 | 1,200.00 | 1,170.00 | 1,174.00 | 1,072.03 | 772 |
| 2023-09-01 | 1,192.00 | 1,198.00 | 1,178.00 | 1,182.00 | 1,079.33 | 1,335 |
| 2023-08-31 | 1,150.00 | 1,196.00 | 1,150.00 | 1,194.00 | 1,090.29 | 1,403 |
| 2023-08-30 | 1,162.00 | 1,162.00 | 1,148.00 | 1,150.00 | 1,050.11 | 28,037 |
| 2023-08-29 | 1,154.00 | 1,164.00 | 1,152.00 | 1,152.00 | 1,051.94 | 695 |
| 2023-08-28 | 1,148.00 | 1,162.00 | 1,138.00 | 1,158.00 | 1,057.42 | 565 |
| 2023-08-25 | 1,150.00 | 1,162.00 | 1,140.00 | 1,140.00 | 1,040.98 | 688 |
| 2023-08-24 | 1,146.00 | 1,154.00 | 1,146.00 | 1,150.00 | 1,050.11 | 744 |
| 2023-08-23 | 1,140.00 | 1,146.00 | 1,132.00 | 1,140.00 | 1,040.98 | 359 |
| 2023-08-22 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,040.98 | 581 |
| 2023-08-21 | 1,120.00 | 1,138.00 | 1,120.00 | 1,130.00 | 1,031.85 | 647 |
| 2023-08-18 | 1,112.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,022.72 | 437 |
| 2023-08-17 | 1,132.00 | 1,136.00 | 1,112.00 | 1,114.00 | 1,017.24 | 1,059 |
| 2023-08-16 | 1,142.00 | 1,148.00 | 1,132.00 | 1,138.00 | 1,039.15 | 724 |
| 2023-08-15 | 1,154.00 | 1,160.00 | 1,140.00 | 1,148.00 | 1,048.28 | 610 |
| 2023-08-14 | 1,150.00 | 1,164.00 | 1,140.00 | 1,154.00 | 1,053.76 | 702 |
| 2023-08-11 | 1,166.00 | 1,168.00 | 1,144.00 | 1,160.00 | 1,059.24 | 3,578 |
| 2023-08-10 | 1,200.00 | 1,204.00 | 1,164.00 | 1,176.00 | 1,073.85 | 1,753 |
| 2023-08-09 | 1,212.00 | 1,214.00 | 1,186.00 | 1,192.00 | 1,088.46 | 696 |
| 2023-08-08 | 1,212.00 | 1,220.00 | 1,194.00 | 1,202.00 | 1,097.59 | 735 |
| 2023-08-07 | 1,238.00 | 1,238.00 | 1,210.00 | 1,216.00 | 1,110.38 | 582 |
| 2023-08-04 | 1,234.00 | 1,238.00 | 1,220.00 | 1,238.00 | 1,130.47 | 380 |
| 2023-08-03 | 1,268.00 | 1,270.00 | 1,220.00 | 1,228.00 | 1,121.34 | 868 |
| 2023-08-02 | 1,248.00 | 1,268.00 | 1,248.00 | 1,268.00 | 1,157.86 | 1,170 |
| 2023-07-31 | 1,310.00 | 1,310.00 | 1,254.00 | 1,256.00 | 1,146.90 | 3,164 |
| 2023-07-28 | 1,236.00 | 1,278.00 | 1,236.00 | 1,276.00 | 1,165.17 | 1,016 |
| 2023-07-27 | 1,296.00 | 1,306.00 | 1,282.00 | 1,282.00 | 1,170.64 | 1,302 |
| 2023-07-26 | 1,298.00 | 1,306.00 | 1,294.00 | 1,300.00 | 1,187.08 | 593 |
| 2023-07-25 | 1,264.00 | 1,294.00 | 1,260.00 | 1,294.00 | 1,181.60 | 1,589 |
| 2023-07-24 | 1,260.00 | 1,272.00 | 1,260.00 | 1,270.00 | 1,159.69 | 505 |
| 2023-07-21 | 1,280.00 | 1,280.00 | 1,262.00 | 1,270.00 | 1,159.69 | 1,103 |
| 2023-07-20 | 1,280.00 | 1,282.00 | 1,266.00 | 1,266.00 | 1,156.03 | 828 |
| 2023-07-19 | 1,282.00 | 1,296.00 | 1,268.00 | 1,292.00 | 1,179.78 | 838 |
| 2023-07-18 | 1,294.00 | 1,304.00 | 1,282.00 | 1,282.00 | 1,170.64 | 701 |
| 2023-07-17 | 1,308.00 | 1,314.00 | 1,290.00 | 1,290.00 | 1,177.95 | 258 |
| 2023-07-14 | 1,308.00 | 1,320.00 | 1,302.00 | 1,318.00 | 1,203.52 | 615 |
| 2023-07-13 | 1,294.00 | 1,318.00 | 1,294.00 | 1,310.00 | 1,196.21 | 893 |
| 2023-07-12 | 1,270.00 | 1,298.00 | 1,270.00 | 1,298.00 | 1,185.25 | 862 |
| 2023-07-11 | 1,254.00 | 1,270.00 | 1,248.00 | 1,270.00 | 1,159.69 | 645 |
| 2023-07-10 | 1,254.00 | 1,254.00 | 1,226.00 | 1,246.00 | 1,137.77 | 1,482 |
| 2023-07-07 | 1,268.00 | 1,276.00 | 1,262.00 | 1,262.00 | 1,152.38 | 724 |
| 2023-07-06 | 1,254.00 | 1,268.00 | 1,252.00 | 1,266.00 | 1,156.03 | 497 |
| 2023-07-05 | 1,276.00 | 1,276.00 | 1,252.00 | 1,260.00 | 1,150.56 | 506 |
| 2023-07-04 | 1,260.00 | 1,278.00 | 1,260.00 | 1,278.00 | 1,166.99 | 429 |
| 2023-07-03 | 1,284.00 | 1,284.00 | 1,260.00 | 1,274.00 | 1,163.34 | 1,047 |
| 2023-06-30 | 1,256.00 | 1,284.00 | 1,256.00 | 1,284.00 | 1,172.47 | 1,622 |
| 2023-06-29 | 1,256.00 | 1,266.00 | 1,256.00 | 1,264.00 | 1,154.21 | 417 |
| 2023-06-28 | 1,256.00 | 1,270.00 | 1,256.00 | 1,258.00 | 1,148.73 | 565 |
| 2023-06-27 | 1,260.00 | 1,260.00 | 1,236.00 | 1,248.00 | 1,139.60 | 676 |
| 2023-06-26 | 1,228.00 | 1,260.00 | 1,218.00 | 1,256.00 | 1,146.90 | 1,541 |
| 2023-06-23 | 1,228.00 | 1,228.00 | 1,214.00 | 1,214.00 | 1,108.55 | 18,755 |
| 2023-06-22 | 1,248.00 | 1,252.00 | 1,226.00 | 1,228.00 | 1,121.34 | 841 |
| 2023-06-21 | 1,272.00 | 1,282.00 | 1,252.00 | 1,258.00 | 1,148.73 | 992 |
| 2023-06-20 | 1,310.00 | 1,316.00 | 1,272.00 | 1,276.00 | 1,165.17 | 1,623 |
| 2023-06-19 | 1,352.00 | 1,352.00 | 1,310.00 | 1,314.00 | 1,199.87 | 1,112 |
| 2023-06-16 | 1,360.00 | 1,366.00 | 1,350.00 | 1,358.00 | 1,240.04 | 1,055 |
| 2023-06-15 | 1,384.00 | 1,386.00 | 1,360.00 | 1,366.00 | 1,247.35 | 664 |
| 2023-06-14 | 1,378.00 | 1,386.00 | 1,368.00 | 1,376.00 | 1,256.48 | 693 |
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.