Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 890.00 | 924.00 | 890.00 | 922.00 | 861.35 | 2,897 |
| 2025-02-12 | 888.00 | 894.00 | 883.00 | 890.00 | 831.45 | 2,056 |
| 2025-02-11 | 874.00 | 888.00 | 874.00 | 884.00 | 825.85 | 1,288 |
| 2025-02-10 | 880.00 | 883.00 | 870.00 | 880.00 | 822.11 | 1,596 |
| 2025-02-07 | 851.00 | 886.00 | 851.00 | 873.00 | 815.57 | 2,826 |
| 2025-02-06 | 859.00 | 865.00 | 851.00 | 865.00 | 808.10 | 1,711 |
| 2025-02-05 | 858.00 | 859.00 | 846.00 | 852.00 | 795.95 | 3,476 |
| 2025-02-04 | 849.00 | 861.00 | 844.00 | 858.00 | 801.56 | 1,681 |
| 2025-02-03 | 858.00 | 867.00 | 845.00 | 845.00 | 789.41 | 2,588 |
| 2025-01-31 | 875.00 | 880.00 | 867.00 | 875.00 | 817.44 | 1,850 |
| 2025-01-30 | 860.00 | 876.00 | 860.00 | 870.00 | 812.77 | 2,485 |
| 2025-01-29 | 873.00 | 873.00 | 853.00 | 856.00 | 799.69 | 2,076 |
| 2025-01-28 | 851.00 | 868.00 | 844.00 | 855.00 | 798.76 | 4,267 |
| 2025-01-27 | 835.00 | 851.00 | 826.00 | 846.00 | 790.35 | 1,931 |
| 2025-01-24 | 831.00 | 848.00 | 831.00 | 839.00 | 783.81 | 3,047 |
| 2025-01-23 | 819.00 | 836.00 | 816.00 | 828.00 | 773.53 | 2,553 |
| 2025-01-22 | 828.00 | 829.00 | 815.00 | 822.00 | 767.93 | 1,651 |
| 2025-01-21 | 806.00 | 824.00 | 804.00 | 823.00 | 768.86 | 2,412 |
| 2025-01-20 | 814.00 | 821.00 | 802.00 | 810.00 | 756.72 | 2,533 |
| 2025-01-17 | 790.00 | 819.00 | 790.00 | 818.00 | 764.19 | 2,348 |
| 2025-01-16 | 782.00 | 800.00 | 744.00 | 795.00 | 742.70 | 9,576 |
| 2025-01-15 | 737.00 | 760.00 | 733.00 | 758.00 | 708.14 | 3,129 |
| 2025-01-14 | 742.00 | 746.00 | 729.00 | 734.00 | 685.72 | 2,733 |
| 2025-01-13 | 761.00 | 761.00 | 735.00 | 735.00 | 686.65 | 2,013 |
| 2025-01-10 | 752.00 | 761.00 | 751.00 | 751.00 | 701.60 | 1,044 |
| 2025-01-09 | 765.00 | 765.00 | 751.00 | 753.00 | 703.47 | 2,660 |
| 2025-01-08 | 778.00 | 778.00 | 755.00 | 763.00 | 712.81 | 1,653 |
| 2025-01-07 | 773.00 | 780.00 | 769.00 | 775.00 | 724.02 | 1,574 |
| 2025-01-06 | 762.00 | 782.00 | 762.00 | 773.00 | 722.15 | 1,938 |
| 2025-01-03 | 760.00 | 762.00 | 756.00 | 760.00 | 710.01 | 1,326 |
| 2024-12-30 | 759.00 | 764.00 | 751.00 | 755.00 | 705.33 | 993 |
| 2024-12-27 | 750.00 | 764.00 | 750.00 | 760.00 | 710.01 | 1,542 |
| 2024-12-23 | 748.00 | 750.00 | 739.00 | 745.00 | 695.99 | 1,671 |
| 2024-12-20 | 745.00 | 749.00 | 737.00 | 748.00 | 698.80 | 4,752 |
| 2024-12-19 | 743.00 | 757.00 | 741.00 | 750.00 | 700.66 | 2,371 |
| 2024-12-18 | 759.00 | 770.00 | 753.00 | 753.00 | 703.47 | 3,972 |
| 2024-12-17 | 753.00 | 765.00 | 752.00 | 752.00 | 702.53 | 2,993 |
| 2024-12-16 | 757.00 | 769.00 | 757.00 | 757.00 | 707.20 | 2,958 |
| 2024-12-13 | 817.00 | 817.00 | 771.00 | 771.00 | 720.28 | 3,889 |
| 2024-12-12 | 808.00 | 818.00 | 806.00 | 818.00 | 764.19 | 1,892 |
| 2024-12-11 | 815.00 | 815.00 | 799.00 | 808.00 | 754.85 | 1,268 |
| 2024-12-10 | 792.00 | 816.00 | 792.00 | 816.00 | 762.32 | 2,982 |
| 2024-12-09 | 783.00 | 795.00 | 782.00 | 792.00 | 739.90 | 1,008 |
| 2024-12-06 | 769.00 | 788.00 | 769.00 | 788.00 | 736.16 | 2,625 |
| 2024-12-05 | 782.00 | 785.00 | 766.00 | 769.00 | 718.41 | 2,110 |
| 2024-12-04 | 770.00 | 785.00 | 769.00 | 782.00 | 730.56 | 4,229 |
| 2024-12-03 | 772.00 | 774.00 | 767.00 | 770.00 | 719.35 | 1,816 |
| 2024-12-02 | 779.00 | 783.00 | 764.00 | 770.00 | 719.35 | 2,876 |
| 2024-11-29 | 782.00 | 788.00 | 771.00 | 780.00 | 728.69 | 1,318 |
| 2024-11-28 | 792.00 | 802.00 | 782.00 | 782.00 | 730.56 | 1,569 |
| 2024-11-27 | 790.00 | 792.00 | 780.00 | 786.00 | 734.30 | 1,520 |
| 2024-11-26 | 773.00 | 787.00 | 773.00 | 784.00 | 732.43 | 2,578 |
| 2024-11-25 | 779.00 | 786.00 | 771.00 | 784.00 | 732.43 | 3,670 |
| 2024-11-22 | 765.00 | 779.00 | 758.00 | 775.00 | 724.02 | 2,812 |
| 2024-11-21 | 780.00 | 780.00 | 763.00 | 765.00 | 714.68 | 2,311 |
| 2024-11-20 | 793.00 | 793.00 | 773.00 | 777.00 | 725.89 | 3,019 |
| 2024-11-19 | 792.00 | 798.00 | 781.00 | 782.00 | 730.56 | 1,482 |
| 2024-11-18 | 811.00 | 811.00 | 790.00 | 797.00 | 744.57 | 1,108 |
| 2024-11-15 | 810.00 | 817.00 | 801.00 | 810.00 | 756.72 | 1,360 |
| 2024-11-14 | 793.00 | 809.00 | 788.00 | 808.00 | 754.85 | 1,391 |
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.