Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 730.00 | 738.00 | 720.00 | 729.00 | 729.00 | 3,041 |
| 2026-04-27 | 726.00 | 745.00 | 721.00 | 730.00 | 730.00 | 2,794 |
| 2026-04-24 | 730.00 | 732.00 | 716.00 | 721.00 | 721.00 | 2,238 |
| 2026-04-23 | 725.00 | 727.00 | 719.00 | 720.00 | 720.00 | 2,928 |
| 2026-04-22 | 733.00 | 742.00 | 723.00 | 723.00 | 723.00 | 3,481 |
| 2026-04-21 | 747.00 | 755.00 | 735.00 | 735.00 | 735.00 | 1,379 |
| 2026-04-20 | 753.00 | 753.00 | 742.00 | 747.00 | 747.00 | 4,252 |
| 2026-04-17 | 749.00 | 772.00 | 743.00 | 766.00 | 766.00 | 2,707 |
| 2026-04-16 | 749.00 | 752.00 | 740.00 | 740.00 | 740.00 | 4,041 |
| 2026-04-15 | 780.00 | 780.00 | 751.00 | 751.00 | 751.00 | 2,895 |
| 2026-04-14 | 780.00 | 780.00 | 761.00 | 761.00 | 761.00 | 2,077 |
| 2026-04-13 | 756.00 | 757.00 | 744.00 | 750.00 | 750.00 | 2,412 |
| 2026-04-10 | 746.00 | 773.00 | 738.00 | 761.00 | 761.00 | 4,025 |
| 2026-04-09 | 735.00 | 741.00 | 721.00 | 739.00 | 739.00 | 6,563 |
| 2026-04-08 | 726.00 | 770.00 | 726.00 | 757.00 | 732.00 | 9,916 |
| 2026-04-07 | 726.00 | 738.00 | 697.00 | 699.00 | 675.92 | 4,975 |
| 2026-04-02 | 755.00 | 755.00 | 719.00 | 731.00 | 706.86 | 2,346 |
| 2026-04-01 | 736.00 | 756.00 | 736.00 | 746.00 | 721.36 | 1,499 |
| 2026-03-31 | 729.00 | 741.00 | 721.00 | 736.00 | 711.69 | 1,422 |
| 2026-03-30 | 719.00 | 730.00 | 708.00 | 722.00 | 698.16 | 1,400 |
| 2026-03-27 | 738.00 | 738.00 | 717.00 | 722.00 | 698.16 | 1,468 |
| 2026-03-26 | 729.00 | 740.00 | 723.00 | 732.00 | 707.83 | 1,150 |
| 2026-03-25 | 729.00 | 754.00 | 720.00 | 737.00 | 712.66 | 2,527 |
| 2026-03-24 | 717.00 | 722.00 | 697.00 | 718.00 | 694.29 | 2,918 |
| 2026-03-23 | 670.00 | 778.00 | 669.00 | 717.00 | 693.32 | 3,308 |
| 2026-03-20 | 694.00 | 700.00 | 679.00 | 694.00 | 671.08 | 3,982 |
| 2026-03-19 | 718.00 | 718.00 | 688.00 | 690.00 | 667.21 | 4,375 |
| 2026-03-18 | 742.00 | 749.00 | 717.00 | 721.00 | 697.19 | 1,926 |
| 2026-03-17 | 738.00 | 743.00 | 716.00 | 729.00 | 704.92 | 2,747 |
| 2026-03-16 | 761.00 | 761.00 | 738.00 | 740.00 | 715.56 | 1,575 |
| 2026-03-13 | 761.00 | 766.00 | 749.00 | 751.00 | 726.20 | 2,114 |
| 2026-03-12 | 795.00 | 795.00 | 761.00 | 767.00 | 741.67 | 2,149 |
| 2026-03-11 | 762.00 | 773.00 | 751.00 | 769.00 | 743.60 | 2,016 |
| 2026-03-10 | 820.00 | 820.00 | 762.00 | 771.00 | 745.54 | 3,770 |
| 2026-03-09 | 760.00 | 764.00 | 745.00 | 761.00 | 735.87 | 3,302 |
| 2026-03-06 | 793.00 | 793.00 | 765.00 | 770.00 | 744.57 | 2,729 |
| 2026-03-05 | 804.00 | 807.00 | 784.00 | 788.00 | 761.98 | 2,524 |
| 2026-03-04 | 806.00 | 816.00 | 787.00 | 804.00 | 777.45 | 2,862 |
| 2026-03-03 | 840.00 | 842.00 | 801.00 | 815.00 | 788.08 | 7,723 |
| 2026-03-02 | 880.00 | 892.00 | 853.00 | 866.00 | 837.40 | 2,950 |
| 2026-02-27 | 898.00 | 907.00 | 893.00 | 898.00 | 868.34 | 2,843 |
| 2026-02-26 | 905.00 | 905.00 | 883.00 | 898.00 | 868.34 | 2,172 |
| 2026-02-25 | 909.00 | 928.00 | 905.00 | 905.00 | 875.11 | 1,686 |
| 2026-02-24 | 906.00 | 914.00 | 895.00 | 909.00 | 878.98 | 1,166 |
| 2026-02-23 | 916.00 | 918.00 | 898.00 | 903.00 | 873.18 | 1,850 |
| 2026-02-20 | 921.00 | 924.00 | 914.00 | 916.00 | 885.75 | 1,233 |
| 2026-02-19 | 934.00 | 938.00 | 911.00 | 928.00 | 897.35 | 1,830 |
| 2026-02-18 | 929.00 | 937.00 | 908.00 | 929.00 | 898.32 | 2,335 |
| 2026-02-17 | 936.00 | 940.00 | 921.00 | 929.00 | 898.32 | 1,290 |
| 2026-02-16 | 951.00 | 953.00 | 936.00 | 943.00 | 911.86 | 1,507 |
| 2026-02-13 | 942.00 | 957.00 | 931.00 | 954.00 | 922.49 | 1,285 |
| 2026-02-12 | 952.00 | 956.00 | 941.00 | 945.00 | 913.79 | 1,824 |
| 2026-02-11 | 952.00 | 957.00 | 943.00 | 948.00 | 916.69 | 903 |
| 2026-02-10 | 950.00 | 957.00 | 933.00 | 950.00 | 918.63 | 1,270 |
| 2026-02-09 | 938.00 | 959.00 | 938.00 | 948.00 | 916.69 | 2,514 |
| 2026-02-06 | 936.00 | 950.00 | 925.00 | 945.00 | 913.79 | 1,824 |
| 2026-02-05 | 940.00 | 940.00 | 920.00 | 936.00 | 905.09 | 2,605 |
| 2026-02-04 | 910.00 | 945.00 | 907.00 | 941.00 | 909.92 | 1,797 |
| 2026-02-03 | 915.00 | 919.00 | 907.00 | 917.00 | 886.72 | 769 |
| 2026-02-02 | 906.00 | 918.00 | 889.00 | 915.00 | 884.78 | 1,863 |
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.