Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 756.00 | 758.00 | 746.00 | 749.00 | 724.26 | 927 |
| 2025-10-29 | 773.00 | 773.00 | 755.00 | 758.00 | 732.97 | 1,346 |
| 2025-10-28 | 772.00 | 772.00 | 755.00 | 759.00 | 733.93 | 1,047 |
| 2025-10-27 | 780.00 | 780.00 | 767.00 | 771.00 | 745.54 | 1,067 |
| 2025-10-24 | 769.00 | 774.00 | 763.00 | 773.00 | 747.47 | 2,739 |
| 2025-10-23 | 762.00 | 766.00 | 756.00 | 766.00 | 740.70 | 1,439 |
| 2025-10-22 | 750.00 | 762.00 | 742.00 | 761.00 | 735.87 | 2,335 |
| 2025-10-21 | 740.00 | 752.00 | 735.00 | 752.00 | 727.17 | 2,082 |
| 2025-10-20 | 740.00 | 742.00 | 730.00 | 742.00 | 717.50 | 1,538 |
| 2025-10-17 | 720.00 | 737.00 | 720.00 | 737.00 | 712.66 | 1,883 |
| 2025-10-16 | 724.00 | 733.00 | 716.00 | 732.00 | 707.83 | 1,557 |
| 2025-10-15 | 723.00 | 743.00 | 721.00 | 723.00 | 699.12 | 4,623 |
| 2025-10-14 | 724.00 | 725.00 | 711.00 | 715.00 | 691.39 | 1,822 |
| 2025-10-13 | 725.00 | 733.00 | 724.00 | 730.00 | 705.89 | 1,479 |
| 2025-10-10 | 729.00 | 729.00 | 712.00 | 715.00 | 691.39 | 3,223 |
| 2025-10-09 | 725.00 | 734.00 | 724.00 | 726.00 | 702.02 | 1,567 |
| 2025-10-08 | 726.00 | 730.00 | 721.00 | 724.00 | 700.09 | 1,106 |
| 2025-10-07 | 723.00 | 737.00 | 720.00 | 728.00 | 703.96 | 1,859 |
| 2025-10-06 | 734.00 | 740.00 | 710.00 | 725.00 | 701.06 | 2,656 |
| 2025-10-03 | 731.00 | 743.00 | 726.00 | 728.00 | 703.96 | 1,728 |
| 2025-10-02 | 732.00 | 741.00 | 725.00 | 735.00 | 710.73 | 1,926 |
| 2025-10-01 | 741.00 | 741.00 | 719.00 | 728.00 | 703.96 | 3,538 |
| 2025-09-30 | 731.00 | 734.00 | 723.00 | 725.00 | 701.06 | 3,131 |
| 2025-09-29 | 734.00 | 743.00 | 724.00 | 729.00 | 704.92 | 2,823 |
| 2025-09-26 | 758.00 | 758.00 | 720.00 | 733.00 | 708.79 | 4,009 |
| 2025-09-25 | 780.00 | 780.00 | 755.00 | 755.00 | 730.07 | 3,524 |
| 2025-09-24 | 791.00 | 791.00 | 778.00 | 783.00 | 757.14 | 2,349 |
| 2025-09-23 | 790.00 | 798.00 | 781.00 | 790.00 | 763.91 | 5,550 |
| 2025-09-22 | 785.00 | 793.00 | 781.00 | 786.00 | 760.04 | 1,690 |
| 2025-09-19 | 795.00 | 797.00 | 779.00 | 779.00 | 753.27 | 7,250 |
| 2025-09-18 | 784.00 | 800.00 | 784.00 | 792.00 | 765.84 | 2,192 |
| 2025-09-17 | 793.00 | 798.00 | 785.00 | 793.00 | 766.81 | 1,274 |
| 2025-09-16 | 805.00 | 805.00 | 793.00 | 795.00 | 768.75 | 1,016 |
| 2025-09-15 | 790.00 | 806.00 | 786.00 | 798.00 | 771.65 | 2,018 |
| 2025-09-12 | 798.00 | 800.00 | 786.00 | 790.00 | 763.91 | 2,163 |
| 2025-09-11 | 786.00 | 805.00 | 786.00 | 797.00 | 770.68 | 3,161 |
| 2025-09-10 | 791.00 | 792.00 | 780.00 | 786.00 | 760.04 | 2,229 |
| 2025-09-09 | 791.00 | 800.00 | 788.00 | 792.00 | 765.84 | 1,363 |
| 2025-09-08 | 799.00 | 802.00 | 786.00 | 796.00 | 769.71 | 1,604 |
| 2025-09-05 | 802.00 | 809.00 | 790.00 | 797.00 | 770.68 | 4,187 |
| 2025-09-04 | 793.00 | 809.00 | 779.00 | 799.00 | 772.61 | 2,515 |
| 2025-09-03 | 785.00 | 795.00 | 778.00 | 780.00 | 754.24 | 3,802 |
| 2025-09-02 | 788.00 | 802.00 | 783.00 | 784.00 | 758.11 | 2,596 |
| 2025-09-01 | 793.00 | 802.00 | 788.00 | 800.00 | 773.58 | 2,181 |
| 2025-08-29 | 788.00 | 799.00 | 788.00 | 793.00 | 766.81 | 1,570 |
| 2025-08-28 | 800.00 | 807.00 | 793.00 | 797.00 | 770.68 | 1,544 |
| 2025-08-27 | 802.00 | 807.00 | 791.00 | 798.00 | 771.65 | 2,404 |
| 2025-08-26 | 803.00 | 809.00 | 796.00 | 801.00 | 774.55 | 1,417 |
| 2025-08-25 | 805.00 | 818.00 | 805.00 | 806.00 | 779.38 | 1,711 |
| 2025-08-22 | 788.00 | 813.00 | 788.00 | 813.00 | 786.15 | 4,241 |
| 2025-08-21 | 778.00 | 786.00 | 778.00 | 782.00 | 756.17 | 1,336 |
| 2025-08-20 | 793.00 | 798.00 | 781.00 | 782.00 | 756.17 | 2,078 |
| 2025-08-19 | 776.00 | 803.00 | 776.00 | 803.00 | 776.48 | 1,858 |
| 2025-08-18 | 776.00 | 781.00 | 765.00 | 768.00 | 742.64 | 1,460 |
| 2025-08-15 | 784.00 | 789.00 | 774.00 | 774.00 | 748.44 | 2,359 |
| 2025-08-14 | 786.00 | 792.00 | 778.00 | 788.00 | 761.98 | 2,559 |
| 2025-08-13 | 775.00 | 788.00 | 773.00 | 784.00 | 758.11 | 1,915 |
| 2025-08-12 | 776.00 | 776.00 | 760.00 | 775.00 | 749.41 | 3,273 |
| 2025-08-11 | 774.00 | 783.00 | 772.00 | 776.00 | 750.37 | 1,936 |
| 2025-08-08 | 760.00 | 765.00 | 747.00 | 765.00 | 739.74 | 4,854 |
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.