Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 1,282.00 | 1,300.00 | 1,274.00 | 1,300.00 | 1,166.43 | 1,342 |
| 2023-03-13 | 1,298.00 | 1,298.00 | 1,254.00 | 1,280.00 | 1,148.48 | 2,090 |
| 2023-03-10 | 1,276.00 | 1,304.00 | 1,266.00 | 1,288.00 | 1,155.66 | 1,332 |
| 2023-03-09 | 1,278.00 | 1,294.00 | 1,276.00 | 1,288.00 | 1,155.66 | 1,345 |
| 2023-03-08 | 1,292.00 | 1,292.00 | 1,268.00 | 1,278.00 | 1,146.69 | 1,383 |
| 2023-03-07 | 1,292.00 | 1,312.00 | 1,286.00 | 1,288.00 | 1,155.66 | 1,531 |
| 2023-03-06 | 1,322.00 | 1,324.00 | 1,286.00 | 1,298.00 | 1,164.63 | 1,877 |
| 2023-03-03 | 1,280.00 | 1,324.00 | 1,278.00 | 1,324.00 | 1,187.96 | 1,995 |
| 2023-03-02 | 1,230.00 | 1,310.00 | 1,220.00 | 1,278.00 | 1,146.69 | 5,141 |
| 2023-03-01 | 1,230.00 | 1,232.00 | 1,208.00 | 1,220.00 | 1,094.65 | 1,222 |
| 2023-02-28 | 1,252.00 | 1,256.00 | 1,228.00 | 1,236.00 | 1,109.00 | 2,025 |
| 2023-02-27 | 1,232.00 | 1,254.00 | 1,222.00 | 1,254.00 | 1,125.15 | 1,342 |
| 2023-02-24 | 1,222.00 | 1,240.00 | 1,222.00 | 1,232.00 | 1,105.42 | 715 |
| 2023-02-23 | 1,212.00 | 1,226.00 | 1,212.00 | 1,222.00 | 1,096.44 | 2,608 |
| 2023-02-22 | 1,216.00 | 1,216.00 | 1,196.00 | 1,210.00 | 1,085.68 | 1,133 |
| 2023-02-21 | 1,228.00 | 1,228.00 | 1,214.00 | 1,218.00 | 1,092.85 | 684 |
| 2023-02-20 | 1,232.00 | 1,232.00 | 1,216.00 | 1,224.00 | 1,098.24 | 378 |
| 2023-02-17 | 1,240.00 | 1,248.00 | 1,230.00 | 1,234.00 | 1,107.21 | 907 |
| 2023-02-16 | 1,252.00 | 1,252.00 | 1,228.00 | 1,246.00 | 1,117.98 | 736 |
| 2023-02-15 | 1,224.00 | 1,248.00 | 1,224.00 | 1,240.00 | 1,112.59 | 558 |
| 2023-02-14 | 1,268.00 | 1,268.00 | 1,228.00 | 1,232.00 | 1,105.42 | 542 |
| 2023-02-13 | 1,276.00 | 1,278.00 | 1,222.00 | 1,226.00 | 1,100.03 | 1,124 |
| 2023-02-10 | 1,266.00 | 1,288.00 | 1,264.00 | 1,284.00 | 1,152.07 | 1,244 |
| 2023-02-09 | 1,264.00 | 1,276.00 | 1,260.00 | 1,274.00 | 1,143.10 | 1,305 |
| 2023-02-08 | 1,250.00 | 1,266.00 | 1,250.00 | 1,252.00 | 1,123.36 | 929 |
| 2023-02-07 | 1,254.00 | 1,254.00 | 1,234.00 | 1,246.00 | 1,117.98 | 1,530 |
| 2023-02-06 | 1,254.00 | 1,254.00 | 1,238.00 | 1,246.00 | 1,117.98 | 623 |
| 2023-02-03 | 1,232.00 | 1,252.00 | 1,230.00 | 1,252.00 | 1,123.36 | 1,063 |
| 2023-02-02 | 1,216.00 | 1,246.00 | 1,216.00 | 1,240.00 | 1,112.59 | 1,331 |
| 2023-02-01 | 1,210.00 | 1,222.00 | 1,204.00 | 1,214.00 | 1,089.26 | 1,088 |
| 2023-01-31 | 1,192.00 | 1,210.00 | 1,188.00 | 1,202.00 | 1,078.50 | 1,417 |
| 2023-01-30 | 1,192.00 | 1,198.00 | 1,184.00 | 1,196.00 | 1,073.11 | 648 |
| 2023-01-27 | 1,180.00 | 1,204.00 | 1,180.00 | 1,198.00 | 1,074.91 | 1,642 |
| 2023-01-26 | 1,182.00 | 1,188.00 | 1,172.00 | 1,180.00 | 1,058.76 | 1,709 |
| 2023-01-25 | 1,182.00 | 1,186.00 | 1,164.00 | 1,182.00 | 1,060.55 | 1,600 |
| 2023-01-24 | 1,200.00 | 1,208.00 | 1,176.00 | 1,180.00 | 1,058.76 | 2,629 |
| 2023-01-23 | 1,180.00 | 1,212.00 | 1,178.00 | 1,210.00 | 1,085.68 | 4,673 |
| 2023-01-20 | 1,176.00 | 1,186.00 | 1,168.00 | 1,180.00 | 1,058.76 | 1,021 |
| 2023-01-19 | 1,172.00 | 1,186.00 | 1,162.00 | 1,172.00 | 1,051.58 | 1,594 |
| 2023-01-18 | 1,144.00 | 1,188.00 | 1,142.00 | 1,178.00 | 1,056.96 | 4,838 |
| 2023-01-17 | 1,150.00 | 1,150.00 | 1,094.00 | 1,130.00 | 1,013.90 | 8,556 |
| 2023-01-16 | 1,182.00 | 1,194.00 | 1,176.00 | 1,192.00 | 1,069.53 | 901 |
| 2023-01-13 | 1,170.00 | 1,178.00 | 1,158.00 | 1,164.00 | 1,044.40 | 2,103 |
| 2023-01-12 | 1,164.00 | 1,176.00 | 1,146.00 | 1,172.00 | 1,051.58 | 1,731 |
| 2023-01-11 | 1,150.00 | 1,166.00 | 1,146.00 | 1,160.00 | 1,040.81 | 1,049 |
| 2023-01-10 | 1,156.00 | 1,156.00 | 1,144.00 | 1,150.00 | 1,031.84 | 1,676 |
| 2023-01-09 | 1,136.00 | 1,164.00 | 1,132.00 | 1,160.00 | 1,040.81 | 1,826 |
| 2023-01-06 | 1,136.00 | 1,136.00 | 1,106.00 | 1,130.00 | 1,013.90 | 1,008 |
| 2023-01-05 | 1,126.00 | 1,134.00 | 1,118.00 | 1,126.00 | 1,010.31 | 1,099 |
| 2023-01-04 | 1,116.00 | 1,132.00 | 1,104.00 | 1,126.00 | 1,010.31 | 2,269 |
| 2023-01-03 | 1,100.00 | 1,126.00 | 1,088.00 | 1,122.00 | 1,006.72 | 1,028 |
| 2022-12-30 | 1,102.00 | 1,104.00 | 1,088.00 | 1,088.00 | 976.21 | 678 |
| 2022-12-29 | 1,106.00 | 1,110.00 | 1,084.00 | 1,106.00 | 992.36 | 1,185 |
| 2022-12-28 | 1,102.00 | 1,118.00 | 1,084.00 | 1,092.00 | 979.80 | 1,802 |
| 2022-12-27 | 1,094.00 | 1,106.00 | 1,080.00 | 1,100.00 | 986.98 | 1,409 |
| 2022-12-23 | 1,068.00 | 1,092.00 | 1,060.00 | 1,080.00 | 969.03 | 1,575 |
| 2022-12-22 | 1,036.00 | 1,052.00 | 1,028.00 | 1,046.00 | 938.53 | 1,832 |
| 2022-12-21 | 1,024.00 | 1,040.00 | 1,020.00 | 1,036.00 | 929.55 | 1,280 |
| 2022-12-20 | 1,042.00 | 1,042.00 | 1,022.00 | 1,022.00 | 916.99 | 1,331 |
| 2022-12-19 | 1,050.00 | 1,056.00 | 1,036.00 | 1,042.00 | 934.94 | 1,846 |
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.