Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1,050.00 | 1,056.00 | 1,036.00 | 1,042.00 | 934.94 | 1,846 |
| 2022-12-16 | 1,034.00 | 1,044.00 | 1,022.00 | 1,044.00 | 936.73 | 5,359 |
| 2022-12-15 | 1,034.00 | 1,046.00 | 1,024.00 | 1,028.00 | 922.38 | 2,044 |
| 2022-12-14 | 1,036.00 | 1,036.00 | 1,022.00 | 1,034.00 | 927.76 | 1,334 |
| 2022-12-13 | 1,034.00 | 1,052.00 | 1,028.00 | 1,040.00 | 933.14 | 3,560 |
| 2022-12-12 | 1,034.00 | 1,040.00 | 1,024.00 | 1,032.00 | 925.96 | 2,825 |
| 2022-12-09 | 1,044.00 | 1,050.00 | 1,034.00 | 1,034.00 | 927.76 | 11,115 |
| 2022-12-08 | 1,078.00 | 1,078.00 | 1,038.00 | 1,042.00 | 934.94 | 3,483 |
| 2022-12-07 | 1,064.00 | 1,064.00 | 1,036.00 | 1,062.00 | 952.88 | 7,008 |
| 2022-12-06 | 1,080.00 | 1,088.00 | 1,060.00 | 1,064.00 | 954.68 | 4,408 |
| 2022-12-05 | 1,102.00 | 1,112.00 | 1,078.00 | 1,086.00 | 974.42 | 4,352 |
| 2022-12-02 | 1,110.00 | 1,140.00 | 1,102.00 | 1,102.00 | 988.77 | 2,772 |
| 2022-12-01 | 1,106.00 | 1,130.00 | 1,094.00 | 1,120.00 | 1,004.92 | 4,897 |
| 2022-11-30 | 1,138.00 | 1,140.00 | 1,110.00 | 1,110.00 | 995.95 | 14,306 |
| 2022-11-29 | 1,080.00 | 1,130.00 | 1,076.00 | 1,118.00 | 1,003.13 | 4,999 |
| 2022-11-28 | 1,190.00 | 1,190.00 | 1,092.00 | 1,102.00 | 988.77 | 11,305 |
| 2022-11-25 | 1,300.00 | 1,314.00 | 1,296.00 | 1,300.00 | 1,166.43 | 427 |
| 2022-11-24 | 1,284.00 | 1,304.00 | 1,270.00 | 1,302.00 | 1,168.22 | 1,447 |
| 2022-11-23 | 1,266.00 | 1,282.00 | 1,250.00 | 1,282.00 | 1,150.28 | 966 |
| 2022-11-22 | 1,276.00 | 1,298.00 | 1,266.00 | 1,288.00 | 1,155.66 | 733 |
| 2022-11-21 | 1,282.00 | 1,288.00 | 1,260.00 | 1,280.00 | 1,148.48 | 1,083 |
| 2022-11-18 | 1,260.00 | 1,292.00 | 1,246.00 | 1,282.00 | 1,150.28 | 992 |
| 2022-11-17 | 1,266.00 | 1,278.00 | 1,254.00 | 1,262.00 | 1,132.33 | 1,332 |
| 2022-11-16 | 1,314.00 | 1,314.00 | 1,266.00 | 1,270.00 | 1,139.51 | 1,115 |
| 2022-11-15 | 1,334.00 | 1,334.00 | 1,314.00 | 1,314.00 | 1,178.99 | 625 |
| 2022-11-14 | 1,330.00 | 1,334.00 | 1,310.00 | 1,326.00 | 1,189.76 | 1,150 |
| 2022-11-11 | 1,302.00 | 1,318.00 | 1,294.00 | 1,316.00 | 1,180.78 | 1,871 |
| 2022-11-10 | 1,242.00 | 1,296.00 | 1,226.00 | 1,296.00 | 1,162.84 | 1,347 |
| 2022-11-09 | 1,238.00 | 1,242.00 | 1,222.00 | 1,242.00 | 1,114.39 | 973 |
| 2022-11-08 | 1,236.00 | 1,238.00 | 1,208.00 | 1,238.00 | 1,110.80 | 1,011 |
| 2022-11-07 | 1,200.00 | 1,218.00 | 1,198.00 | 1,214.00 | 1,089.26 | 832 |
| 2022-11-04 | 1,204.00 | 1,208.00 | 1,170.00 | 1,200.00 | 1,076.70 | 1,023 |
| 2022-11-03 | 1,222.00 | 1,222.00 | 1,160.00 | 1,166.00 | 1,046.20 | 1,298 |
| 2022-11-02 | 1,192.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,076.70 | 597 |
| 2022-11-01 | 1,258.00 | 1,258.00 | 1,196.00 | 1,198.00 | 1,074.91 | 1,590 |
| 2022-10-31 | 1,208.00 | 1,226.00 | 1,200.00 | 1,212.00 | 1,087.47 | 1,357 |
| 2022-10-28 | 1,226.00 | 1,230.00 | 1,200.00 | 1,226.00 | 1,100.03 | 812 |
| 2022-10-27 | 1,222.00 | 1,228.00 | 1,200.00 | 1,222.00 | 1,096.44 | 887 |
| 2022-10-26 | 1,218.00 | 1,244.00 | 1,216.00 | 1,222.00 | 1,096.44 | 1,153 |
| 2022-10-25 | 1,168.00 | 1,220.00 | 1,168.00 | 1,220.00 | 1,094.65 | 795 |
| 2022-10-24 | 1,168.00 | 1,192.00 | 1,166.00 | 1,192.00 | 1,069.53 | 1,059 |
| 2022-10-21 | 1,140.00 | 1,168.00 | 1,140.00 | 1,160.00 | 1,040.81 | 3,856 |
| 2022-10-20 | 1,172.00 | 1,172.00 | 1,140.00 | 1,164.00 | 1,044.40 | 1,205 |
| 2022-10-19 | 1,160.00 | 1,178.00 | 1,150.00 | 1,178.00 | 1,056.96 | 1,823 |
| 2022-10-18 | 1,122.00 | 1,160.00 | 1,122.00 | 1,160.00 | 1,040.81 | 2,278 |
| 2022-10-17 | 1,098.00 | 1,126.00 | 1,084.00 | 1,118.00 | 1,003.13 | 608 |
| 2022-10-14 | 1,098.00 | 1,118.00 | 1,094.00 | 1,094.00 | 981.59 | 1,120 |
| 2022-10-13 | 1,050.00 | 1,084.00 | 1,046.00 | 1,084.00 | 972.62 | 2,273 |
| 2022-10-12 | 1,094.00 | 1,094.00 | 1,064.00 | 1,070.00 | 960.06 | 1,727 |
| 2022-10-11 | 1,100.00 | 1,120.00 | 1,074.00 | 1,082.00 | 970.83 | 1,283 |
| 2022-10-10 | 1,052.00 | 1,108.00 | 1,052.00 | 1,088.00 | 976.21 | 1,197 |
| 2022-10-07 | 1,104.00 | 1,114.00 | 1,094.00 | 1,094.00 | 981.59 | 796 |
| 2022-10-06 | 1,106.00 | 1,122.00 | 1,104.00 | 1,116.00 | 1,001.33 | 913 |
| 2022-10-05 | 1,130.00 | 1,130.00 | 1,110.00 | 1,122.00 | 1,006.72 | 1,509 |
| 2022-10-04 | 1,098.00 | 1,134.00 | 1,096.00 | 1,130.00 | 1,013.90 | 1,585 |
| 2022-10-03 | 1,050.00 | 1,086.00 | 1,050.00 | 1,082.00 | 970.83 | 1,198 |
| 2022-09-30 | 1,050.00 | 1,072.00 | 1,042.00 | 1,072.00 | 961.85 | 1,341 |
| 2022-09-29 | 1,060.00 | 1,064.00 | 1,034.00 | 1,046.00 | 938.53 | 1,453 |
| 2022-09-28 | 1,070.00 | 1,074.00 | 1,048.00 | 1,074.00 | 963.65 | 2,034 |
| 2022-09-27 | 1,084.00 | 1,084.00 | 1,058.00 | 1,072.00 | 961.85 | 1,826 |
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.