Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 762.00 | 777.00 | 759.00 | 777.00 | 777.00 | 2,171 |
| 2026-07-23 | 766.00 | 774.00 | 757.00 | 757.00 | 757.00 | 769 |
| 2026-07-22 | 761.00 | 781.00 | 754.00 | 771.00 | 771.00 | 3,169 |
| 2026-07-21 | 763.00 | 765.00 | 750.00 | 761.00 | 761.00 | 1,694 |
| 2026-07-20 | 759.00 | 760.00 | 747.00 | 757.00 | 757.00 | 1,645 |
| 2026-07-17 | 760.00 | 765.00 | 745.00 | 762.00 | 762.00 | 2,398 |
| 2026-07-16 | 747.00 | 766.00 | 741.00 | 753.00 | 753.00 | 2,786 |
| 2026-07-15 | 726.00 | 748.00 | 725.00 | 746.00 | 746.00 | 870 |
| 2026-07-14 | 717.00 | 735.00 | 717.00 | 730.00 | 730.00 | 1,367 |
| 2026-07-13 | 722.00 | 729.00 | 711.00 | 728.00 | 728.00 | 1,643 |
| 2026-07-10 | 730.00 | 731.00 | 717.00 | 730.00 | 730.00 | 1,101 |
| 2026-07-09 | 716.00 | 729.00 | 716.00 | 724.00 | 724.00 | 1,375 |
| 2026-07-08 | 728.00 | 733.00 | 715.00 | 716.00 | 716.00 | 1,068 |
| 2026-07-07 | 729.00 | 746.00 | 729.00 | 736.00 | 736.00 | 1,159 |
| 2026-07-06 | 748.00 | 748.00 | 723.00 | 730.00 | 730.00 | 1,702 |
| 2026-07-03 | 744.00 | 750.00 | 737.00 | 749.00 | 749.00 | 864 |
| 2026-07-02 | 730.00 | 744.00 | 725.00 | 736.00 | 736.00 | 1,785 |
| 2026-07-01 | 744.00 | 746.00 | 727.00 | 735.00 | 735.00 | 1,713 |
| 2026-06-30 | 737.00 | 755.00 | 735.00 | 744.00 | 744.00 | 1,313 |
| 2026-06-29 | 758.00 | 758.00 | 736.00 | 742.00 | 742.00 | 1,721 |
| 2026-06-26 | 756.00 | 774.00 | 751.00 | 751.00 | 751.00 | 1,992 |
| 2026-06-25 | 744.00 | 759.00 | 744.00 | 755.00 | 755.00 | 1,159 |
| 2026-06-24 | 741.00 | 741.00 | 720.00 | 739.00 | 739.00 | 1,709 |
| 2026-06-23 | 722.00 | 741.00 | 715.00 | 736.00 | 736.00 | 1,864 |
| 2026-06-22 | 750.00 | 750.00 | 724.00 | 724.00 | 724.00 | 1,954 |
| 2026-06-19 | 757.00 | 769.00 | 747.00 | 749.00 | 749.00 | 3,546 |
| 2026-06-18 | 743.00 | 767.00 | 740.00 | 767.00 | 767.00 | 1,374 |
| 2026-06-17 | 742.00 | 753.00 | 740.00 | 750.00 | 750.00 | 1,404 |
| 2026-06-16 | 758.00 | 758.00 | 737.00 | 745.00 | 745.00 | 2,022 |
| 2026-06-15 | 740.00 | 770.00 | 739.00 | 746.00 | 746.00 | 3,084 |
| 2026-06-12 | 730.00 | 745.00 | 728.00 | 734.00 | 734.00 | 1,645 |
| 2026-06-11 | 705.00 | 727.00 | 700.00 | 718.00 | 718.00 | 2,990 |
| 2026-06-10 | 715.00 | 717.00 | 702.00 | 707.00 | 707.00 | 1,763 |
| 2026-06-09 | 707.00 | 720.00 | 706.00 | 709.00 | 709.00 | 1,848 |
| 2026-06-08 | 703.00 | 716.00 | 698.00 | 712.00 | 712.00 | 1,575 |
| 2026-06-05 | 716.00 | 728.00 | 711.00 | 712.00 | 712.00 | 1,932 |
| 2026-06-04 | 727.00 | 734.00 | 715.00 | 717.00 | 717.00 | 1,886 |
| 2026-06-03 | 731.00 | 734.00 | 727.00 | 727.00 | 727.00 | 1,419 |
| 2026-06-02 | 754.00 | 754.00 | 729.00 | 737.00 | 737.00 | 1,309 |
| 2026-06-01 | 753.00 | 753.00 | 720.00 | 722.00 | 722.00 | 2,629 |
| 2026-05-29 | 750.00 | 764.00 | 744.00 | 748.00 | 748.00 | 4,390 |
| 2026-05-28 | 751.00 | 751.00 | 738.00 | 749.00 | 749.00 | 1,258 |
| 2026-05-27 | 750.00 | 762.00 | 741.00 | 748.00 | 748.00 | 3,009 |
| 2026-05-26 | 744.00 | 754.00 | 737.00 | 750.00 | 750.00 | 2,539 |
| 2026-05-22 | 739.00 | 743.00 | 727.00 | 732.00 | 732.00 | 1,684 |
| 2026-05-21 | 730.00 | 740.00 | 724.00 | 731.00 | 731.00 | 2,753 |
| 2026-05-20 | 716.00 | 738.00 | 715.00 | 728.00 | 728.00 | 3,267 |
| 2026-05-19 | 723.00 | 727.00 | 712.00 | 718.00 | 718.00 | 2,019 |
| 2026-05-18 | 746.00 | 746.00 | 716.00 | 719.00 | 719.00 | 8,204 |
| 2026-05-15 | 740.00 | 740.00 | 723.00 | 737.00 | 737.00 | 2,301 |
| 2026-05-13 | 710.00 | 738.00 | 706.00 | 730.00 | 730.00 | 4,282 |
| 2026-05-12 | 735.00 | 741.00 | 700.00 | 711.00 | 711.00 | 6,294 |
| 2026-05-11 | 742.00 | 743.00 | 732.00 | 738.00 | 738.00 | 1,403 |
| 2026-05-08 | 749.00 | 749.00 | 739.00 | 741.00 | 741.00 | 1,132 |
| 2026-05-07 | 760.00 | 768.00 | 747.00 | 753.00 | 753.00 | 1,910 |
| 2026-05-06 | 740.00 | 760.00 | 729.00 | 749.00 | 749.00 | 4,008 |
| 2026-05-05 | 747.00 | 747.00 | 714.00 | 732.00 | 732.00 | 1,795 |
| 2026-05-04 | 748.00 | 748.00 | 728.00 | 728.00 | 728.00 | 1,410 |
| 2026-04-30 | 716.00 | 740.00 | 710.00 | 734.00 | 734.00 | 3,175 |
| 2026-04-29 | 731.00 | 746.00 | 716.00 | 721.00 | 721.00 | 2,490 |
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.