Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,082.00 | 1,086.00 | 1,072.00 | 1,072.00 | 961.85 | 2,022 |
| 2022-09-23 | 1,100.00 | 1,100.00 | 1,078.00 | 1,078.00 | 967.24 | 1,458 |
| 2022-09-22 | 1,112.00 | 1,128.00 | 1,092.00 | 1,098.00 | 985.18 | 1,190 |
| 2022-09-21 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,004.92 | 1,803 |
| 2022-09-20 | 1,120.00 | 1,132.00 | 1,100.00 | 1,110.00 | 995.95 | 2,353 |
| 2022-09-19 | 1,106.00 | 1,142.00 | 1,106.00 | 1,116.00 | 1,001.33 | 2,536 |
| 2022-09-16 | 1,164.00 | 1,164.00 | 1,106.00 | 1,106.00 | 992.36 | 5,220 |
| 2022-09-15 | 1,162.00 | 1,188.00 | 1,160.00 | 1,160.00 | 1,040.81 | 3,319 |
| 2022-09-14 | 1,176.00 | 1,178.00 | 1,160.00 | 1,166.00 | 1,046.20 | 1,452 |
| 2022-09-13 | 1,214.00 | 1,216.00 | 1,174.00 | 1,174.00 | 1,053.37 | 1,504 |
| 2022-09-12 | 1,210.00 | 1,224.00 | 1,200.00 | 1,208.00 | 1,083.88 | 799 |
| 2022-09-09 | 1,204.00 | 1,210.00 | 1,192.00 | 1,200.00 | 1,076.70 | 1,033 |
| 2022-09-08 | 1,218.00 | 1,218.00 | 1,178.00 | 1,184.00 | 1,062.35 | 1,474 |
| 2022-09-07 | 1,208.00 | 1,208.00 | 1,174.00 | 1,202.00 | 1,078.50 | 1,349 |
| 2022-09-06 | 1,190.00 | 1,208.00 | 1,184.00 | 1,196.00 | 1,073.11 | 1,158 |
| 2022-09-05 | 1,200.00 | 1,200.00 | 1,174.00 | 1,186.00 | 1,064.14 | 1,097 |
| 2022-09-02 | 1,212.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,092.85 | 575 |
| 2022-09-01 | 1,210.00 | 1,214.00 | 1,186.00 | 1,204.00 | 1,080.29 | 1,264 |
| 2022-08-31 | 1,210.00 | 1,236.00 | 1,204.00 | 1,222.00 | 1,096.44 | 1,404 |
| 2022-08-30 | 1,222.00 | 1,224.00 | 1,202.00 | 1,208.00 | 1,083.88 | 1,162 |
| 2022-08-29 | 1,220.00 | 1,228.00 | 1,212.00 | 1,220.00 | 1,094.65 | 1,016 |
| 2022-08-26 | 1,256.00 | 1,256.00 | 1,232.00 | 1,232.00 | 1,105.42 | 860 |
| 2022-08-25 | 1,242.00 | 1,244.00 | 1,230.00 | 1,240.00 | 1,112.59 | 705 |
| 2022-08-24 | 1,240.00 | 1,242.00 | 1,216.00 | 1,234.00 | 1,107.21 | 1,471 |
| 2022-08-23 | 1,250.00 | 1,254.00 | 1,236.00 | 1,242.00 | 1,114.39 | 685 |
| 2022-08-22 | 1,272.00 | 1,284.00 | 1,250.00 | 1,250.00 | 1,121.57 | 1,825 |
| 2022-08-19 | 1,298.00 | 1,298.00 | 1,272.00 | 1,272.00 | 1,141.31 | 892 |
| 2022-08-18 | 1,288.00 | 1,302.00 | 1,274.00 | 1,296.00 | 1,162.84 | 892 |
| 2022-08-17 | 1,300.00 | 1,310.00 | 1,286.00 | 1,294.00 | 1,161.05 | 1,040 |
| 2022-08-16 | 1,302.00 | 1,308.00 | 1,292.00 | 1,304.00 | 1,170.02 | 553 |
| 2022-08-15 | 1,320.00 | 1,320.00 | 1,302.00 | 1,314.00 | 1,178.99 | 417 |
| 2022-08-12 | 1,282.00 | 1,322.00 | 1,282.00 | 1,312.00 | 1,177.20 | 748 |
| 2022-08-11 | 1,288.00 | 1,318.00 | 1,282.00 | 1,306.00 | 1,171.81 | 1,330 |
| 2022-08-10 | 1,268.00 | 1,290.00 | 1,252.00 | 1,290.00 | 1,157.46 | 1,314 |
| 2022-08-09 | 1,282.00 | 1,288.00 | 1,250.00 | 1,252.00 | 1,123.36 | 2,087 |
| 2022-08-08 | 1,280.00 | 1,294.00 | 1,278.00 | 1,280.00 | 1,148.48 | 902 |
| 2022-08-05 | 1,294.00 | 1,294.00 | 1,264.00 | 1,284.00 | 1,152.07 | 924 |
| 2022-08-04 | 1,270.00 | 1,310.00 | 1,270.00 | 1,286.00 | 1,153.87 | 1,861 |
| 2022-08-03 | 1,266.00 | 1,292.00 | 1,260.00 | 1,292.00 | 1,159.25 | 801 |
| 2022-08-02 | 1,278.00 | 1,280.00 | 1,232.00 | 1,262.00 | 1,132.33 | 2,468 |
| 2022-07-29 | 1,350.00 | 1,364.00 | 1,276.00 | 1,276.00 | 1,144.89 | 4,160 |
| 2022-07-28 | 1,366.00 | 1,386.00 | 1,360.00 | 1,376.00 | 1,234.62 | 2,182 |
| 2022-07-27 | 1,352.00 | 1,364.00 | 1,338.00 | 1,360.00 | 1,220.26 | 1,161 |
| 2022-07-26 | 1,390.00 | 1,390.00 | 1,342.00 | 1,346.00 | 1,207.70 | 1,536 |
| 2022-07-25 | 1,396.00 | 1,396.00 | 1,358.00 | 1,360.00 | 1,220.26 | 415 |
| 2022-07-22 | 1,380.00 | 1,386.00 | 1,360.00 | 1,370.00 | 1,229.24 | 596 |
| 2022-07-21 | 1,362.00 | 1,384.00 | 1,352.00 | 1,376.00 | 1,234.62 | 1,031 |
| 2022-07-20 | 1,364.00 | 1,378.00 | 1,362.00 | 1,372.00 | 1,231.03 | 803 |
| 2022-07-19 | 1,352.00 | 1,376.00 | 1,328.00 | 1,366.00 | 1,225.65 | 1,110 |
| 2022-07-18 | 1,374.00 | 1,386.00 | 1,352.00 | 1,352.00 | 1,213.09 | 1,098 |
| 2022-07-15 | 1,356.00 | 1,374.00 | 1,336.00 | 1,366.00 | 1,225.65 | 1,113 |
| 2022-07-14 | 1,356.00 | 1,356.00 | 1,322.00 | 1,340.00 | 1,202.32 | 1,459 |
| 2022-07-13 | 1,352.00 | 1,356.00 | 1,316.00 | 1,332.00 | 1,195.14 | 1,357 |
| 2022-07-12 | 1,358.00 | 1,358.00 | 1,228.00 | 1,326.00 | 1,189.76 | 1,545 |
| 2022-07-11 | 1,300.00 | 1,312.00 | 1,290.00 | 1,308.00 | 1,173.61 | 1,283 |
| 2022-07-08 | 1,324.00 | 1,324.00 | 1,300.00 | 1,316.00 | 1,180.78 | 892 |
| 2022-07-07 | 1,262.00 | 1,324.00 | 1,262.00 | 1,314.00 | 1,178.99 | 1,382 |
| 2022-07-06 | 1,272.00 | 1,292.00 | 1,256.00 | 1,282.00 | 1,150.28 | 1,975 |
| 2022-07-05 | 1,268.00 | 1,272.00 | 1,232.00 | 1,242.00 | 1,114.39 | 1,133 |
| 2022-07-04 | 1,254.00 | 1,278.00 | 1,254.00 | 1,260.00 | 1,130.54 | 1,057 |
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.