Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 799.00 | 804.00 | 788.00 | 796.00 | 743.64 | 2,901 |
| 2024-11-12 | 827.00 | 827.00 | 798.00 | 798.00 | 745.51 | 2,055 |
| 2024-11-11 | 829.00 | 829.00 | 813.00 | 818.00 | 764.19 | 960 |
| 2024-11-08 | 820.00 | 822.00 | 812.00 | 819.00 | 765.12 | 1,213 |
| 2024-11-07 | 817.00 | 835.00 | 810.00 | 823.00 | 768.86 | 1,162 |
| 2024-11-06 | 826.00 | 840.00 | 809.00 | 811.00 | 757.65 | 1,604 |
| 2024-11-05 | 831.00 | 832.00 | 818.00 | 821.00 | 766.99 | 1,526 |
| 2024-11-04 | 852.00 | 852.00 | 831.00 | 831.00 | 776.34 | 1,086 |
| 2024-11-01 | 850.00 | 855.00 | 841.00 | 851.00 | 795.02 | 1,200 |
| 2024-10-31 | 842.00 | 850.00 | 840.00 | 849.00 | 793.15 | 2,191 |
| 2024-10-30 | 855.00 | 866.00 | 841.00 | 852.00 | 795.95 | 2,627 |
| 2024-10-29 | 857.00 | 869.00 | 849.00 | 854.00 | 797.82 | 3,901 |
| 2024-10-28 | 863.00 | 868.00 | 856.00 | 861.00 | 804.36 | 1,017 |
| 2024-10-25 | 867.00 | 867.00 | 856.00 | 856.00 | 799.69 | 984 |
| 2024-10-24 | 867.00 | 873.00 | 864.00 | 864.00 | 807.16 | 997 |
| 2024-10-23 | 882.00 | 882.00 | 865.00 | 869.00 | 811.84 | 1,376 |
| 2024-10-22 | 883.00 | 884.00 | 877.00 | 877.00 | 819.31 | 665 |
| 2024-10-21 | 905.00 | 907.00 | 883.00 | 885.00 | 826.78 | 1,148 |
| 2024-10-18 | 893.00 | 905.00 | 889.00 | 903.00 | 843.60 | 2,640 |
| 2024-10-17 | 897.00 | 903.00 | 892.00 | 895.00 | 836.13 | 1,885 |
| 2024-10-16 | 903.00 | 903.00 | 891.00 | 894.00 | 835.19 | 1,508 |
| 2024-10-15 | 900.00 | 903.00 | 892.00 | 899.00 | 839.86 | 1,963 |
| 2024-10-14 | 902.00 | 904.00 | 893.00 | 900.00 | 840.80 | 1,240 |
| 2024-10-11 | 898.00 | 902.00 | 894.00 | 900.00 | 840.80 | 1,851 |
| 2024-10-10 | 903.00 | 915.00 | 891.00 | 891.00 | 832.39 | 2,683 |
| 2024-10-09 | 885.00 | 901.00 | 885.00 | 901.00 | 841.73 | 2,441 |
| 2024-10-08 | 890.00 | 892.00 | 879.00 | 879.00 | 821.18 | 1,493 |
| 2024-10-07 | 891.00 | 892.00 | 872.00 | 892.00 | 833.32 | 2,129 |
| 2024-10-04 | 873.00 | 905.00 | 873.00 | 887.00 | 828.65 | 4,713 |
| 2024-10-03 | 882.00 | 882.00 | 868.00 | 873.00 | 815.57 | 4,720 |
| 2024-10-02 | 877.00 | 880.00 | 871.00 | 877.00 | 819.31 | 1,612 |
| 2024-10-01 | 887.00 | 888.00 | 871.00 | 875.00 | 817.44 | 4,420 |
| 2024-09-30 | 874.00 | 886.00 | 865.00 | 881.00 | 823.05 | 4,267 |
| 2024-09-27 | 865.00 | 872.00 | 860.00 | 870.00 | 812.77 | 3,929 |
| 2024-09-26 | 845.00 | 862.00 | 842.00 | 860.00 | 803.43 | 4,910 |
| 2024-09-25 | 842.00 | 846.00 | 838.00 | 843.00 | 787.55 | 2,342 |
| 2024-09-24 | 842.00 | 851.00 | 834.00 | 841.00 | 785.68 | 2,156 |
| 2024-09-23 | 825.00 | 851.00 | 825.00 | 843.00 | 787.55 | 3,881 |
| 2024-09-20 | 860.00 | 860.00 | 826.00 | 829.00 | 774.47 | 6,341 |
| 2024-09-19 | 840.00 | 861.00 | 838.00 | 861.00 | 804.36 | 3,361 |
| 2024-09-18 | 842.00 | 842.00 | 818.00 | 822.00 | 767.93 | 2,459 |
| 2024-09-17 | 836.00 | 847.00 | 833.00 | 847.00 | 791.28 | 4,355 |
| 2024-09-16 | 856.00 | 856.00 | 826.00 | 838.00 | 782.87 | 2,722 |
| 2024-09-13 | 844.00 | 865.00 | 844.00 | 860.00 | 803.43 | 963 |
| 2024-09-12 | 860.00 | 863.00 | 850.00 | 855.00 | 798.76 | 1,284 |
| 2024-09-11 | 862.00 | 869.00 | 850.00 | 850.00 | 794.09 | 1,433 |
| 2024-09-10 | 841.00 | 859.00 | 841.00 | 859.00 | 802.49 | 1,254 |
| 2024-09-09 | 829.00 | 851.00 | 829.00 | 846.00 | 790.35 | 1,525 |
| 2024-09-06 | 831.00 | 859.00 | 828.00 | 836.00 | 781.01 | 3,250 |
| 2024-09-05 | 841.00 | 842.00 | 828.00 | 834.00 | 779.14 | 4,796 |
| 2024-09-04 | 857.00 | 859.00 | 841.00 | 844.00 | 788.48 | 2,138 |
| 2024-09-03 | 873.00 | 873.00 | 857.00 | 857.00 | 800.63 | 1,492 |
| 2024-09-02 | 882.00 | 882.00 | 873.00 | 875.00 | 817.44 | 2,594 |
| 2024-08-30 | 883.00 | 886.00 | 875.00 | 880.00 | 822.11 | 1,419 |
| 2024-08-29 | 865.00 | 887.00 | 850.00 | 881.00 | 823.05 | 4,180 |
| 2024-08-28 | 869.00 | 869.00 | 851.00 | 858.00 | 801.56 | 2,164 |
| 2024-08-27 | 872.00 | 875.00 | 865.00 | 868.00 | 810.90 | 2,413 |
| 2024-08-26 | 875.00 | 879.00 | 871.00 | 875.00 | 817.44 | 1,384 |
| 2024-08-23 | 866.00 | 886.00 | 865.00 | 878.00 | 820.24 | 3,826 |
| 2024-08-22 | 869.00 | 873.00 | 866.00 | 867.00 | 809.97 | 2,285 |
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.