Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,884.00 | 1,888.00 | 1,820.00 | 1,836.00 | 1,620.72 | 1,730 |
| 2022-01-07 | 1,846.00 | 1,898.00 | 1,846.00 | 1,886.00 | 1,664.85 | 959 |
| 2022-01-06 | 1,866.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,659.56 | 1,048 |
| 2022-01-05 | 1,868.00 | 1,922.00 | 1,868.00 | 1,906.00 | 1,682.51 | 1,122 |
| 2022-01-04 | 1,894.00 | 1,912.00 | 1,872.00 | 1,900.00 | 1,677.21 | 1,434 |
| 2022-01-03 | 1,874.00 | 1,904.00 | 1,872.00 | 1,894.00 | 1,671.92 | 1,138 |
| 2021-12-30 | 1,882.00 | 1,900.00 | 1,868.00 | 1,870.00 | 1,650.73 | 755 |
| 2021-12-29 | 1,890.00 | 1,910.00 | 1,888.00 | 1,894.00 | 1,671.92 | 1,430 |
| 2021-12-28 | 1,888.00 | 1,904.00 | 1,888.00 | 1,900.00 | 1,677.21 | 590 |
| 2021-12-27 | 1,880.00 | 1,888.00 | 1,866.00 | 1,880.00 | 1,659.56 | 428 |
| 2021-12-23 | 1,828.00 | 1,868.00 | 1,828.00 | 1,868.00 | 1,648.96 | 927 |
| 2021-12-22 | 1,820.00 | 1,842.00 | 1,806.00 | 1,842.00 | 1,626.01 | 779 |
| 2021-12-21 | 1,804.00 | 1,820.00 | 1,800.00 | 1,812.00 | 1,599.53 | 1,255 |
| 2021-12-20 | 1,832.00 | 1,832.00 | 1,794.00 | 1,804.00 | 1,592.47 | 1,362 |
| 2021-12-17 | 1,836.00 | 1,842.00 | 1,810.00 | 1,820.00 | 1,606.59 | 3,098 |
| 2021-12-16 | 1,856.00 | 1,856.00 | 1,822.00 | 1,830.00 | 1,615.42 | 1,510 |
| 2021-12-15 | 1,780.00 | 1,848.00 | 1,778.00 | 1,820.00 | 1,606.59 | 2,440 |
| 2021-12-14 | 1,814.00 | 1,814.00 | 1,780.00 | 1,786.00 | 1,576.58 | 1,863 |
| 2021-12-13 | 1,804.00 | 1,812.00 | 1,766.00 | 1,778.00 | 1,569.52 | 685 |
| 2021-12-10 | 1,816.00 | 1,822.00 | 1,788.00 | 1,802.00 | 1,590.70 | 1,605 |
| 2021-12-09 | 1,838.00 | 1,842.00 | 1,814.00 | 1,814.00 | 1,601.30 | 1,301 |
| 2021-12-08 | 1,850.00 | 1,860.00 | 1,816.00 | 1,824.00 | 1,610.12 | 1,139 |
| 2021-12-07 | 1,818.00 | 1,850.00 | 1,804.00 | 1,840.00 | 1,624.25 | 1,880 |
| 2021-12-06 | 1,818.00 | 1,818.00 | 1,774.00 | 1,798.00 | 1,587.17 | 673 |
| 2021-12-03 | 1,784.00 | 1,800.00 | 1,768.00 | 1,772.00 | 1,564.22 | 479 |
| 2021-12-02 | 1,792.00 | 1,798.00 | 1,766.00 | 1,788.00 | 1,578.35 | 647 |
| 2021-12-01 | 1,754.00 | 1,810.00 | 1,754.00 | 1,808.00 | 1,596.00 | 1,945 |
| 2021-11-30 | 1,790.00 | 1,790.00 | 1,748.00 | 1,780.00 | 1,571.28 | 4,363 |
| 2021-11-29 | 1,792.00 | 1,800.00 | 1,772.00 | 1,790.00 | 1,580.11 | 2,166 |
| 2021-11-26 | 1,818.00 | 1,830.00 | 1,766.00 | 1,778.00 | 1,569.52 | 2,484 |
| 2021-11-25 | 1,858.00 | 1,858.00 | 1,822.00 | 1,828.00 | 1,613.66 | 695 |
| 2021-11-24 | 1,852.00 | 1,862.00 | 1,834.00 | 1,834.00 | 1,618.95 | 1,289 |
| 2021-11-23 | 1,892.00 | 1,892.00 | 1,842.00 | 1,842.00 | 1,626.01 | 1,518 |
| 2021-11-22 | 1,860.00 | 1,900.00 | 1,860.00 | 1,890.00 | 1,668.39 | 1,179 |
| 2021-11-19 | 1,844.00 | 1,906.00 | 1,844.00 | 1,890.00 | 1,668.39 | 1,865 |
| 2021-11-18 | 1,814.00 | 1,878.00 | 1,814.00 | 1,878.00 | 1,657.79 | 2,031 |
| 2021-11-17 | 1,918.00 | 1,918.00 | 1,862.00 | 1,866.00 | 1,647.20 | 1,108 |
| 2021-11-16 | 1,872.00 | 1,902.00 | 1,870.00 | 1,886.00 | 1,664.85 | 1,133 |
| 2021-11-15 | 1,812.00 | 1,886.00 | 1,812.00 | 1,874.00 | 1,654.26 | 1,021 |
| 2021-11-12 | 1,890.00 | 1,900.00 | 1,868.00 | 1,870.00 | 1,650.73 | 1,984 |
| 2021-11-11 | 1,874.00 | 1,884.00 | 1,840.00 | 1,874.00 | 1,654.26 | 1,572 |
| 2021-11-10 | 1,842.00 | 1,860.00 | 1,830.00 | 1,844.00 | 1,627.78 | 1,228 |
| 2021-11-09 | 1,880.00 | 1,880.00 | 1,844.00 | 1,850.00 | 1,633.08 | 899 |
| 2021-11-08 | 1,860.00 | 1,860.00 | 1,830.00 | 1,842.00 | 1,626.01 | 1,494 |
| 2021-11-05 | 1,890.00 | 1,890.00 | 1,852.00 | 1,852.00 | 1,634.84 | 1,220 |
| 2021-11-04 | 1,838.00 | 1,860.00 | 1,826.00 | 1,858.00 | 1,640.14 | 1,153 |
| 2021-11-03 | 1,836.00 | 1,836.00 | 1,802.00 | 1,830.00 | 1,615.42 | 1,221 |
| 2021-11-02 | 1,800.00 | 1,818.00 | 1,792.00 | 1,804.00 | 1,592.47 | 1,346 |
| 2021-11-01 | 1,796.00 | 1,814.00 | 1,786.00 | 1,808.00 | 1,596.00 | 1,164 |
| 2021-10-29 | 1,766.00 | 1,796.00 | 1,766.00 | 1,778.00 | 1,569.52 | 1,403 |
| 2021-10-28 | 1,800.00 | 1,806.00 | 1,784.00 | 1,788.00 | 1,578.35 | 1,129 |
| 2021-10-27 | 1,806.00 | 1,806.00 | 1,792.00 | 1,800.00 | 1,588.94 | 963 |
| 2021-10-26 | 1,800.00 | 1,820.00 | 1,800.00 | 1,804.00 | 1,592.47 | 1,027 |
| 2021-10-25 | 1,800.00 | 1,822.00 | 1,798.00 | 1,806.00 | 1,594.23 | 1,109 |
| 2021-10-22 | 1,822.00 | 1,830.00 | 1,810.00 | 1,826.00 | 1,611.89 | 1,256 |
| 2021-10-21 | 1,808.00 | 1,832.00 | 1,804.00 | 1,804.00 | 1,592.47 | 1,406 |
| 2021-10-20 | 1,826.00 | 1,838.00 | 1,814.00 | 1,822.00 | 1,608.36 | 1,983 |
| 2021-10-19 | 1,852.00 | 1,852.00 | 1,810.00 | 1,820.00 | 1,606.59 | 1,815 |
| 2021-10-18 | 1,836.00 | 1,836.00 | 1,808.00 | 1,826.00 | 1,611.89 | 1,374 |
| 2021-10-15 | 1,810.00 | 1,846.00 | 1,810.00 | 1,838.00 | 1,622.48 | 1,830 |
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.