Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,270.00 | 1,270.00 | 1,246.00 | 1,266.00 | 1,135.92 | 889 |
| 2022-06-30 | 1,266.00 | 1,272.00 | 1,244.00 | 1,272.00 | 1,141.31 | 1,164 |
| 2022-06-29 | 1,260.00 | 1,272.00 | 1,248.00 | 1,272.00 | 1,141.31 | 1,852 |
| 2022-06-28 | 1,282.00 | 1,284.00 | 1,258.00 | 1,270.00 | 1,139.51 | 1,222 |
| 2022-06-27 | 1,292.00 | 1,312.00 | 1,272.00 | 1,276.00 | 1,144.89 | 2,141 |
| 2022-06-24 | 1,262.00 | 1,298.00 | 1,262.00 | 1,290.00 | 1,157.46 | 1,320 |
| 2022-06-23 | 1,258.00 | 1,272.00 | 1,232.00 | 1,272.00 | 1,141.31 | 4,498 |
| 2022-06-22 | 1,244.00 | 1,258.00 | 1,210.00 | 1,256.00 | 1,126.95 | 2,693 |
| 2022-06-21 | 1,200.00 | 1,264.00 | 1,192.00 | 1,246.00 | 1,117.98 | 5,811 |
| 2022-06-20 | 1,200.00 | 1,200.00 | 1,180.00 | 1,194.00 | 1,071.32 | 1,110 |
| 2022-06-17 | 1,208.00 | 1,220.00 | 1,188.00 | 1,194.00 | 1,071.32 | 5,759 |
| 2022-06-16 | 1,286.00 | 1,290.00 | 1,200.00 | 1,200.00 | 1,076.70 | 2,364 |
| 2022-06-15 | 1,282.00 | 1,290.00 | 1,280.00 | 1,284.00 | 1,152.07 | 1,347 |
| 2022-06-14 | 1,300.00 | 1,326.00 | 1,270.00 | 1,280.00 | 1,148.48 | 1,402 |
| 2022-06-13 | 1,366.00 | 1,374.00 | 1,294.00 | 1,296.00 | 1,162.84 | 1,964 |
| 2022-06-10 | 1,376.00 | 1,382.00 | 1,346.00 | 1,348.00 | 1,209.50 | 1,107 |
| 2022-06-09 | 1,374.00 | 1,384.00 | 1,362.00 | 1,378.00 | 1,236.41 | 1,689 |
| 2022-06-08 | 1,388.00 | 1,392.00 | 1,370.00 | 1,374.00 | 1,232.83 | 1,323 |
| 2022-06-07 | 1,364.00 | 1,390.00 | 1,356.00 | 1,378.00 | 1,236.41 | 1,583 |
| 2022-06-03 | 1,368.00 | 1,398.00 | 1,360.00 | 1,364.00 | 1,223.85 | 814 |
| 2022-06-02 | 1,380.00 | 1,396.00 | 1,378.00 | 1,390.00 | 1,247.18 | 1,297 |
| 2022-06-01 | 1,380.00 | 1,392.00 | 1,364.00 | 1,370.00 | 1,229.24 | 1,740 |
| 2022-05-31 | 1,354.00 | 1,378.00 | 1,332.00 | 1,376.00 | 1,234.62 | 4,729 |
| 2022-05-30 | 1,340.00 | 1,372.00 | 1,340.00 | 1,354.00 | 1,214.88 | 2,408 |
| 2022-05-27 | 1,300.00 | 1,332.00 | 1,300.00 | 1,322.00 | 1,186.17 | 1,131 |
| 2022-05-25 | 1,290.00 | 1,308.00 | 1,282.00 | 1,296.00 | 1,162.84 | 1,418 |
| 2022-05-24 | 1,292.00 | 1,316.00 | 1,278.00 | 1,278.00 | 1,146.69 | 1,778 |
| 2022-05-23 | 1,302.00 | 1,310.00 | 1,292.00 | 1,292.00 | 1,159.25 | 3,556 |
| 2022-05-20 | 1,314.00 | 1,314.00 | 1,290.00 | 1,296.00 | 1,162.84 | 1,292 |
| 2022-05-19 | 1,294.00 | 1,296.00 | 1,264.00 | 1,290.00 | 1,157.46 | 1,298 |
| 2022-05-18 | 1,294.00 | 1,352.00 | 1,294.00 | 1,302.00 | 1,168.22 | 1,989 |
| 2022-05-17 | 1,314.00 | 1,316.00 | 1,284.00 | 1,294.00 | 1,161.05 | 865 |
| 2022-05-16 | 1,372.00 | 1,372.00 | 1,276.00 | 1,302.00 | 1,168.22 | 1,798 |
| 2022-05-13 | 1,284.00 | 1,308.00 | 1,278.00 | 1,282.00 | 1,150.28 | 1,068 |
| 2022-05-12 | 1,272.00 | 1,290.00 | 1,246.00 | 1,286.00 | 1,153.87 | 2,931 |
| 2022-05-11 | 1,320.00 | 1,320.00 | 1,286.00 | 1,308.00 | 1,173.61 | 1,644 |
| 2022-05-10 | 1,304.00 | 1,326.00 | 1,292.00 | 1,296.00 | 1,162.84 | 1,892 |
| 2022-05-09 | 1,332.00 | 1,332.00 | 1,304.00 | 1,304.00 | 1,170.02 | 1,959 |
| 2022-05-06 | 1,350.00 | 1,364.00 | 1,330.00 | 1,340.00 | 1,202.32 | 1,849 |
| 2022-05-05 | 1,366.00 | 1,386.00 | 1,354.00 | 1,358.00 | 1,218.47 | 1,239 |
| 2022-05-04 | 1,366.00 | 1,374.00 | 1,342.00 | 1,366.00 | 1,225.65 | 1,720 |
| 2022-05-03 | 1,402.00 | 1,408.00 | 1,348.00 | 1,370.00 | 1,229.24 | 2,816 |
| 2022-05-02 | 1,434.00 | 1,434.00 | 1,382.00 | 1,416.00 | 1,270.51 | 1,327 |
| 2022-04-29 | 1,402.00 | 1,438.00 | 1,402.00 | 1,432.00 | 1,284.87 | 1,402 |
| 2022-04-28 | 1,438.00 | 1,438.00 | 1,392.00 | 1,394.00 | 1,250.77 | 1,369 |
| 2022-04-27 | 1,396.00 | 1,424.00 | 1,390.00 | 1,396.00 | 1,252.56 | 1,858 |
| 2022-04-26 | 1,438.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,256.15 | 1,829 |
| 2022-04-25 | 1,470.00 | 1,488.00 | 1,418.00 | 1,432.00 | 1,284.87 | 1,466 |
| 2022-04-22 | 1,488.00 | 1,490.00 | 1,470.00 | 1,476.00 | 1,324.34 | 1,139 |
| 2022-04-21 | 1,468.00 | 1,500.00 | 1,468.00 | 1,488.00 | 1,335.11 | 1,320 |
| 2022-04-20 | 1,464.00 | 1,478.00 | 1,464.00 | 1,468.00 | 1,317.17 | 1,310 |
| 2022-04-19 | 1,470.00 | 1,480.00 | 1,464.00 | 1,478.00 | 1,326.14 | 1,967 |
| 2022-04-14 | 1,450.00 | 1,474.00 | 1,450.00 | 1,472.00 | 1,320.76 | 1,174 |
| 2022-04-13 | 1,470.00 | 1,470.00 | 1,448.00 | 1,466.00 | 1,315.37 | 1,331 |
| 2022-04-12 | 1,418.00 | 1,470.00 | 1,416.00 | 1,470.00 | 1,318.96 | 3,265 |
| 2022-04-11 | 1,472.00 | 1,472.00 | 1,424.00 | 1,438.00 | 1,290.25 | 3,183 |
| 2022-04-08 | 1,424.00 | 1,448.00 | 1,418.00 | 1,444.00 | 1,295.63 | 2,881 |
| 2022-04-07 | 1,498.00 | 1,498.00 | 1,424.00 | 1,426.00 | 1,279.48 | 2,472 |
| 2022-04-06 | 1,542.00 | 1,542.00 | 1,450.00 | 1,452.00 | 1,302.81 | 2,522 |
| 2022-04-05 | 1,566.00 | 1,572.00 | 1,538.00 | 1,546.00 | 1,364.72 | 2,360 |
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.