Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,568.00 | 1,578.00 | 1,534.00 | 1,562.00 | 1,378.85 | 1,811 |
| 2022-04-01 | 1,576.00 | 1,588.00 | 1,564.00 | 1,568.00 | 1,384.14 | 1,713 |
| 2022-03-31 | 1,606.00 | 1,606.00 | 1,576.00 | 1,576.00 | 1,391.20 | 2,231 |
| 2022-03-30 | 1,620.00 | 1,630.00 | 1,590.00 | 1,602.00 | 1,414.15 | 1,356 |
| 2022-03-29 | 1,626.00 | 1,648.00 | 1,600.00 | 1,634.00 | 1,442.40 | 2,291 |
| 2022-03-28 | 1,600.00 | 1,624.00 | 1,586.00 | 1,606.00 | 1,417.69 | 2,340 |
| 2022-03-25 | 1,600.00 | 1,608.00 | 1,580.00 | 1,592.00 | 1,405.33 | 1,988 |
| 2022-03-24 | 1,640.00 | 1,640.00 | 1,586.00 | 1,592.00 | 1,405.33 | 1,756 |
| 2022-03-23 | 1,686.00 | 1,686.00 | 1,620.00 | 1,632.00 | 1,440.64 | 2,116 |
| 2022-03-22 | 1,666.00 | 1,686.00 | 1,658.00 | 1,672.00 | 1,475.95 | 1,770 |
| 2022-03-21 | 1,686.00 | 1,690.00 | 1,666.00 | 1,684.00 | 1,486.54 | 3,292 |
| 2022-03-18 | 1,682.00 | 1,694.00 | 1,650.00 | 1,672.00 | 1,475.95 | 5,762 |
| 2022-03-17 | 1,682.00 | 1,714.00 | 1,682.00 | 1,694.00 | 1,495.37 | 2,242 |
| 2022-03-16 | 1,646.00 | 1,690.00 | 1,646.00 | 1,690.00 | 1,491.84 | 3,122 |
| 2022-03-15 | 1,650.00 | 1,664.00 | 1,626.00 | 1,632.00 | 1,440.64 | 2,194 |
| 2022-03-14 | 1,678.00 | 1,704.00 | 1,672.00 | 1,680.00 | 1,483.01 | 2,213 |
| 2022-03-11 | 1,632.00 | 1,704.00 | 1,632.00 | 1,680.00 | 1,483.01 | 2,648 |
| 2022-03-10 | 1,668.00 | 1,690.00 | 1,638.00 | 1,638.00 | 1,445.93 | 2,155 |
| 2022-03-09 | 1,608.00 | 1,670.00 | 1,598.00 | 1,658.00 | 1,463.59 | 2,809 |
| 2022-03-08 | 1,562.00 | 1,592.00 | 1,532.00 | 1,584.00 | 1,398.27 | 4,003 |
| 2022-03-07 | 1,514.00 | 1,568.00 | 1,488.00 | 1,564.00 | 1,380.61 | 3,614 |
| 2022-03-04 | 1,594.00 | 1,610.00 | 1,524.00 | 1,542.00 | 1,361.19 | 4,050 |
| 2022-03-03 | 1,560.00 | 1,708.00 | 1,554.00 | 1,620.00 | 1,430.04 | 4,902 |
| 2022-03-02 | 1,516.00 | 1,546.00 | 1,498.00 | 1,530.00 | 1,350.60 | 1,492 |
| 2022-03-01 | 1,570.00 | 1,580.00 | 1,514.00 | 1,520.00 | 1,341.77 | 3,341 |
| 2022-02-28 | 1,588.00 | 1,590.00 | 1,540.00 | 1,576.00 | 1,391.20 | 1,539 |
| 2022-02-25 | 1,550.00 | 1,564.00 | 1,526.00 | 1,564.00 | 1,380.61 | 1,548 |
| 2022-02-24 | 1,568.00 | 1,568.00 | 1,502.00 | 1,542.00 | 1,361.19 | 2,534 |
| 2022-02-23 | 1,566.00 | 1,600.00 | 1,550.00 | 1,564.00 | 1,380.61 | 1,848 |
| 2022-02-22 | 1,546.00 | 1,592.00 | 1,536.00 | 1,578.00 | 1,392.97 | 2,451 |
| 2022-02-21 | 1,624.00 | 1,624.00 | 1,558.00 | 1,576.00 | 1,391.20 | 1,610 |
| 2022-02-18 | 1,660.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,421.22 | 1,931 |
| 2022-02-17 | 1,702.00 | 1,702.00 | 1,648.00 | 1,656.00 | 1,461.82 | 734 |
| 2022-02-16 | 1,668.00 | 1,738.00 | 1,668.00 | 1,694.00 | 1,495.37 | 1,797 |
| 2022-02-15 | 1,678.00 | 1,706.00 | 1,678.00 | 1,700.00 | 1,500.66 | 1,425 |
| 2022-02-14 | 1,664.00 | 1,686.00 | 1,662.00 | 1,680.00 | 1,483.01 | 1,634 |
| 2022-02-11 | 1,732.00 | 1,734.00 | 1,704.00 | 1,710.00 | 1,509.49 | 1,494 |
| 2022-02-10 | 1,728.00 | 1,762.00 | 1,724.00 | 1,734.00 | 1,530.68 | 2,095 |
| 2022-02-09 | 1,746.00 | 1,756.00 | 1,726.00 | 1,734.00 | 1,530.68 | 1,538 |
| 2022-02-08 | 1,734.00 | 1,762.00 | 1,698.00 | 1,720.00 | 1,518.32 | 1,802 |
| 2022-02-07 | 1,738.00 | 1,756.00 | 1,734.00 | 1,750.00 | 1,544.80 | 1,087 |
| 2022-02-04 | 1,804.00 | 1,804.00 | 1,736.00 | 1,742.00 | 1,537.74 | 1,490 |
| 2022-02-03 | 1,804.00 | 1,804.00 | 1,734.00 | 1,740.00 | 1,535.97 | 1,442 |
| 2022-02-02 | 1,784.00 | 1,802.00 | 1,784.00 | 1,796.00 | 1,585.41 | 2,116 |
| 2022-02-01 | 1,846.00 | 1,846.00 | 1,772.00 | 1,782.00 | 1,573.05 | 1,971 |
| 2022-01-31 | 1,750.00 | 1,788.00 | 1,748.00 | 1,784.00 | 1,574.81 | 1,548 |
| 2022-01-28 | 1,722.00 | 1,744.00 | 1,706.00 | 1,736.00 | 1,532.44 | 1,045 |
| 2022-01-27 | 1,722.00 | 1,736.00 | 1,704.00 | 1,720.00 | 1,518.32 | 1,869 |
| 2022-01-26 | 1,744.00 | 1,752.00 | 1,726.00 | 1,732.00 | 1,528.91 | 1,065 |
| 2022-01-25 | 1,698.00 | 1,740.00 | 1,694.00 | 1,718.00 | 1,516.55 | 1,642 |
| 2022-01-24 | 1,798.00 | 1,798.00 | 1,688.00 | 1,700.00 | 1,500.66 | 1,495 |
| 2022-01-21 | 1,792.00 | 1,804.00 | 1,766.00 | 1,782.00 | 1,573.05 | 1,669 |
| 2022-01-20 | 1,830.00 | 1,830.00 | 1,804.00 | 1,818.00 | 1,604.83 | 907 |
| 2022-01-19 | 1,790.00 | 1,824.00 | 1,790.00 | 1,818.00 | 1,604.83 | 1,241 |
| 2022-01-18 | 1,828.00 | 1,840.00 | 1,800.00 | 1,808.00 | 1,596.00 | 842 |
| 2022-01-17 | 1,842.00 | 1,860.00 | 1,840.00 | 1,852.00 | 1,634.84 | 297 |
| 2022-01-14 | 1,856.00 | 1,884.00 | 1,832.00 | 1,844.00 | 1,627.78 | 1,494 |
| 2022-01-13 | 1,878.00 | 1,878.00 | 1,846.00 | 1,864.00 | 1,645.43 | 861 |
| 2022-01-12 | 1,876.00 | 1,884.00 | 1,870.00 | 1,876.00 | 1,656.03 | 900 |
| 2022-01-11 | 1,802.00 | 1,896.00 | 1,802.00 | 1,874.00 | 1,654.26 | 3,050 |
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.