Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 940.00 | 947.00 | 932.00 | 935.00 | 935.00 | 1,430 |
| 2026-10-15 | 917.00 | 941.00 | 917.00 | 936.00 | 936.00 | 2,794 |
| 2026-10-14 | 911.00 | 950.00 | 911.00 | 935.00 | 935.00 | 3,277 |
| 2026-10-13 | 910.00 | 923.00 | 910.00 | 923.00 | 923.00 | 2,289 |
| 2026-10-12 | 910.00 | 915.00 | 901.00 | 903.00 | 903.00 | 2,017 |
| 2026-10-09 | 892.00 | 919.00 | 892.00 | 908.00 | 908.00 | 1,170 |
| 2026-10-08 | 896.00 | 897.00 | 879.00 | 893.00 | 893.00 | 1,651 |
| 2026-10-07 | 905.00 | 924.00 | 899.00 | 900.00 | 900.00 | 2,386 |
| 2026-10-06 | 924.00 | 931.00 | 909.00 | 913.00 | 913.00 | 1,345 |
| 2026-10-05 | 918.00 | 925.00 | 906.00 | 918.00 | 918.00 | 2,347 |
| 2026-10-02 | 910.00 | 929.00 | 910.00 | 920.00 | 920.00 | 1,003 |
| 2026-10-01 | 939.00 | 946.00 | 919.00 | 919.00 | 919.00 | 1,523 |
| 2026-09-30 | 925.00 | 950.00 | 925.00 | 947.00 | 947.00 | 6,053 |
| 2026-09-29 | 945.00 | 953.00 | 939.00 | 944.00 | 944.00 | 1,756 |
| 2026-09-28 | 920.00 | 945.00 | 920.00 | 933.00 | 933.00 | 3,859 |
| 2026-09-25 | 940.00 | 940.00 | 919.00 | 920.00 | 920.00 | 2,014 |
| 2026-09-24 | 941.00 | 944.00 | 920.00 | 925.00 | 925.00 | 2,513 |
| 2026-09-23 | 954.00 | 957.00 | 929.00 | 946.00 | 946.00 | 1,685 |
| 2026-09-22 | 940.00 | 960.00 | 937.00 | 949.00 | 949.00 | 6,940 |
| 2026-09-21 | 939.00 | 944.00 | 932.00 | 940.00 | 940.00 | 1,781 |
| 2026-09-18 | 951.00 | 952.00 | 929.00 | 933.00 | 933.00 | 4,473 |
| 2026-09-17 | 941.00 | 953.00 | 934.00 | 949.00 | 949.00 | 1,361 |
| 2026-09-16 | 925.00 | 934.00 | 899.00 | 931.00 | 931.00 | 2,513 |
| 2026-09-15 | 930.00 | 934.00 | 917.00 | 923.00 | 923.00 | 1,359 |
| 2026-09-14 | 944.00 | 949.00 | 930.00 | 931.00 | 931.00 | 2,767 |
| 2026-09-11 | 963.00 | 965.00 | 956.00 | 958.00 | 958.00 | 1,717 |
| 2026-09-10 | 970.00 | 979.00 | 954.00 | 959.00 | 959.00 | 3,044 |
| 2026-09-09 | 972.00 | 982.00 | 964.00 | 973.00 | 973.00 | 1,974 |
| 2026-09-08 | 974.00 | 979.00 | 962.00 | 979.00 | 979.00 | 2,848 |
| 2026-09-07 | 983.00 | 988.00 | 975.00 | 977.00 | 977.00 | 1,664 |
| 2026-09-04 | 963.00 | 990.00 | 963.00 | 990.00 | 990.00 | 3,487 |
| 2026-09-03 | 943.00 | 980.00 | 943.00 | 980.00 | 980.00 | 3,146 |
| 2026-09-02 | 960.00 | 966.00 | 946.00 | 956.00 | 956.00 | 4,086 |
| 2026-09-01 | 972.00 | 976.00 | 956.00 | 969.00 | 969.00 | 3,537 |
| 2026-08-31 | 963.00 | 975.00 | 963.00 | 973.00 | 973.00 | 5,366 |
| 2026-08-28 | 928.00 | 966.00 | 928.00 | 960.00 | 960.00 | 1,286 |
| 2026-08-27 | 940.00 | 953.00 | 940.00 | 953.00 | 953.00 | 1,705 |
| 2026-08-26 | 927.00 | 954.00 | 927.00 | 950.00 | 950.00 | 2,193 |
| 2026-08-25 | 928.00 | 944.00 | 928.00 | 938.00 | 938.00 | 1,172 |
| 2026-08-24 | 917.00 | 933.00 | 917.00 | 932.00 | 932.00 | 861 |
| 2026-08-21 | 930.00 | 930.00 | 919.00 | 924.00 | 924.00 | 1,430 |
| 2026-08-20 | 919.00 | 927.00 | 912.00 | 922.00 | 922.00 | 1,318 |
| 2026-08-19 | 912.00 | 921.00 | 910.00 | 921.00 | 921.00 | 1,155 |
| 2026-08-18 | 937.00 | 940.00 | 909.00 | 917.00 | 917.00 | 3,048 |
| 2026-08-17 | 943.00 | 954.00 | 933.00 | 933.00 | 933.00 | 1,309 |
| 2026-08-14 | 970.00 | 971.00 | 948.00 | 953.00 | 953.00 | 2,061 |
| 2026-08-13 | 949.00 | 979.00 | 949.00 | 964.00 | 964.00 | 4,021 |
| 2026-08-12 | 930.00 | 967.00 | 930.00 | 954.00 | 954.00 | 5,338 |
| 2026-08-11 | 902.00 | 946.00 | 902.00 | 938.00 | 938.00 | 3,774 |
| 2026-08-10 | 950.00 | 960.00 | 928.00 | 930.00 | 930.00 | 2,681 |
| 2026-08-07 | 930.00 | 953.00 | 930.00 | 950.00 | 950.00 | 4,605 |
| 2026-08-06 | 941.00 | 952.00 | 928.00 | 931.00 | 931.00 | 5,029 |
| 2026-08-05 | 935.00 | 946.00 | 929.00 | 938.00 | 938.00 | 4,546 |
| 2026-08-04 | 921.00 | 939.00 | 915.00 | 935.00 | 935.00 | 3,672 |
| 2026-08-03 | 915.00 | 930.00 | 908.00 | 921.00 | 921.00 | 4,060 |
| 2026-07-31 | 881.00 | 912.00 | 879.00 | 912.00 | 912.00 | 4,797 |
| 2026-07-30 | 860.00 | 883.00 | 858.00 | 881.00 | 881.00 | 5,628 |
| 2026-07-29 | 875.00 | 875.00 | 817.00 | 863.00 | 863.00 | 2,035 |
| 2026-07-28 | 795.00 | 881.00 | 795.00 | 881.00 | 881.00 | 11,046 |
| 2026-07-27 | 777.00 | 797.00 | 777.00 | 789.00 | 789.00 | 2,532 |
Page 1 of 3 · 127 trading daysOlder →
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.