Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 829.00 | 847.00 | 824.00 | 832.00 | 804.52 | 2,502 |
| 2025-05-09 | 816.00 | 829.00 | 813.00 | 829.00 | 801.62 | 1,948 |
| 2025-05-08 | 801.00 | 819.00 | 801.00 | 819.00 | 791.95 | 1,158 |
| 2025-05-07 | 798.00 | 809.00 | 796.00 | 801.00 | 774.55 | 866 |
| 2025-05-06 | 791.00 | 810.00 | 791.00 | 801.00 | 774.55 | 1,304 |
| 2025-05-05 | 803.00 | 810.00 | 788.00 | 802.00 | 775.51 | 1,893 |
| 2025-05-02 | 791.00 | 819.00 | 791.00 | 809.00 | 782.28 | 2,972 |
| 2025-04-30 | 784.00 | 791.00 | 777.00 | 789.00 | 762.94 | 1,488 |
| 2025-04-29 | 785.00 | 786.00 | 774.00 | 774.00 | 748.44 | 1,174 |
| 2025-04-28 | 782.00 | 791.00 | 780.00 | 781.00 | 755.21 | 1,204 |
| 2025-04-25 | 787.00 | 787.00 | 777.00 | 782.00 | 756.17 | 1,281 |
| 2025-04-24 | 764.00 | 777.00 | 754.00 | 777.00 | 751.34 | 1,632 |
| 2025-04-23 | 758.00 | 771.00 | 752.00 | 763.00 | 737.80 | 2,312 |
| 2025-04-22 | 735.00 | 747.00 | 729.00 | 747.00 | 722.33 | 1,447 |
| 2025-04-17 | 742.00 | 743.00 | 727.00 | 742.00 | 717.50 | 5,361 |
| 2025-04-16 | 740.00 | 742.00 | 730.00 | 739.00 | 714.59 | 2,820 |
| 2025-04-15 | 720.00 | 747.00 | 720.00 | 747.00 | 722.33 | 3,041 |
| 2025-04-14 | 721.00 | 730.00 | 717.00 | 724.00 | 700.09 | 1,519 |
| 2025-04-11 | 714.00 | 714.00 | 690.00 | 711.00 | 687.52 | 2,658 |
| 2025-04-10 | 755.00 | 755.00 | 695.00 | 702.00 | 678.82 | 4,926 |
| 2025-04-09 | 710.00 | 717.00 | 669.00 | 684.00 | 661.41 | 7,602 |
| 2025-04-08 | 740.00 | 753.00 | 728.00 | 738.00 | 689.45 | 2,853 |
| 2025-04-07 | 694.00 | 756.00 | 681.00 | 715.00 | 667.97 | 5,435 |
| 2025-04-04 | 764.00 | 768.00 | 723.00 | 738.00 | 689.45 | 3,902 |
| 2025-04-03 | 803.00 | 806.00 | 764.00 | 767.00 | 716.55 | 3,329 |
| 2025-04-02 | 813.00 | 824.00 | 803.00 | 808.00 | 754.85 | 1,824 |
| 2025-04-01 | 810.00 | 821.00 | 806.00 | 818.00 | 764.19 | 2,073 |
| 2025-03-31 | 804.00 | 815.00 | 798.00 | 803.00 | 750.18 | 1,964 |
| 2025-03-28 | 845.00 | 845.00 | 825.00 | 830.00 | 775.40 | 906 |
| 2025-03-27 | 847.00 | 847.00 | 828.00 | 835.00 | 780.07 | 1,642 |
| 2025-03-26 | 863.00 | 870.00 | 847.00 | 849.00 | 793.15 | 4,493 |
| 2025-03-25 | 850.00 | 870.00 | 844.00 | 862.00 | 805.30 | 2,410 |
| 2025-03-24 | 846.00 | 855.00 | 841.00 | 846.00 | 790.35 | 1,966 |
| 2025-03-21 | 845.00 | 846.00 | 829.00 | 839.00 | 783.81 | 3,077 |
| 2025-03-20 | 840.00 | 845.00 | 822.00 | 841.00 | 785.68 | 3,173 |
| 2025-03-19 | 844.00 | 844.00 | 832.00 | 839.00 | 783.81 | 1,281 |
| 2025-03-18 | 846.00 | 857.00 | 844.00 | 845.00 | 789.41 | 1,626 |
| 2025-03-17 | 840.00 | 853.00 | 837.00 | 846.00 | 790.35 | 3,335 |
| 2025-03-14 | 821.00 | 840.00 | 805.00 | 836.00 | 781.01 | 5,911 |
| 2025-03-13 | 850.00 | 859.00 | 841.00 | 841.00 | 785.68 | 2,494 |
| 2025-03-12 | 844.00 | 865.00 | 843.00 | 854.00 | 797.82 | 1,968 |
| 2025-03-11 | 855.00 | 862.00 | 839.00 | 839.00 | 783.81 | 2,232 |
| 2025-03-10 | 909.00 | 909.00 | 851.00 | 861.00 | 804.36 | 3,861 |
| 2025-03-07 | 886.00 | 904.00 | 879.00 | 894.00 | 835.19 | 1,942 |
| 2025-03-06 | 832.00 | 904.00 | 831.00 | 904.00 | 844.53 | 7,069 |
| 2025-03-05 | 803.00 | 840.00 | 798.00 | 830.00 | 775.40 | 6,984 |
| 2025-03-04 | 872.00 | 872.00 | 778.00 | 789.00 | 737.10 | 14,687 |
| 2025-03-03 | 932.00 | 933.00 | 914.00 | 917.00 | 856.68 | 2,150 |
| 2025-02-28 | 952.00 | 952.00 | 928.00 | 928.00 | 866.95 | 3,920 |
| 2025-02-27 | 953.00 | 953.00 | 930.00 | 938.00 | 876.30 | 2,302 |
| 2025-02-26 | 941.00 | 954.00 | 938.00 | 946.00 | 883.77 | 2,237 |
| 2025-02-25 | 940.00 | 941.00 | 932.00 | 935.00 | 873.49 | 3,007 |
| 2025-02-24 | 944.00 | 944.00 | 927.00 | 935.00 | 873.49 | 1,654 |
| 2025-02-21 | 932.00 | 946.00 | 930.00 | 939.00 | 877.23 | 2,975 |
| 2025-02-20 | 935.00 | 937.00 | 927.00 | 928.00 | 866.95 | 1,298 |
| 2025-02-19 | 935.00 | 937.00 | 922.00 | 929.00 | 867.89 | 2,047 |
| 2025-02-18 | 931.00 | 937.00 | 917.00 | 935.00 | 873.49 | 2,306 |
| 2025-02-17 | 933.00 | 939.00 | 930.00 | 930.00 | 868.82 | 1,325 |
| 2025-02-14 | 927.00 | 945.00 | 915.00 | 938.00 | 876.30 | 3,231 |
| 2025-02-13 | 890.00 | 924.00 | 890.00 | 922.00 | 861.35 | 2,897 |
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.