Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 901.00 | 905.00 | 901.00 | 905.00 | 904.39 | 2 |
| 2024-08-06 | 905.00 | 905.00 | 898.00 | 903.00 | 902.39 | 24 |
| 2024-08-05 | 897.00 | 911.00 | 886.00 | 911.00 | 910.39 | 9 |
| 2024-08-02 | 950.00 | 950.00 | 909.00 | 909.00 | 908.39 | 41 |
| 2024-07-31 | 947.00 | 947.00 | 947.00 | 947.00 | 946.36 | 3 |
| 2024-07-30 | 953.00 | 954.00 | 944.00 | 944.00 | 943.36 | 8 |
| 2024-07-29 | 985.00 | 985.00 | 958.00 | 985.00 | 984.34 | 2 |
| 2024-07-26 | 1,016.00 | 1,016.00 | 977.00 | 992.00 | 991.33 | 16 |
| 2024-07-25 | 1,040.00 | 1,040.00 | 1,036.00 | 1,036.00 | 1,035.30 | 19 |
| 2024-07-24 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,051.29 | 1 |
| 2024-07-22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.29 | 54 |
| 2024-07-19 | 1,040.00 | 1,052.00 | 1,040.00 | 1,048.00 | 1,047.29 | 19 |
| 2024-07-18 | 1,056.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,045.29 | 12 |
| 2024-07-17 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,051.29 | 20 |
| 2024-07-16 | 1,050.00 | 1,050.00 | 1,048.00 | 1,048.00 | 1,047.29 | 22 |
| 2024-07-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.29 | 3 |
| 2024-07-12 | 1,050.00 | 1,066.00 | 1,050.00 | 1,066.00 | 1,065.28 | 3 |
| 2024-07-11 | 1,042.00 | 1,058.00 | 1,042.00 | 1,058.00 | 1,057.29 | 6 |
| 2024-07-10 | 1,046.00 | 1,048.00 | 1,046.00 | 1,048.00 | 1,047.29 | 7 |
| 2024-07-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.29 | 1 |
| 2024-07-08 | 1,048.00 | 1,052.00 | 1,048.00 | 1,051.95 | 1,051.24 | 444 |
| 2024-07-05 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,037.30 | 98 |
| 2024-07-04 | 1,034.00 | 1,038.00 | 1,034.00 | 1,038.00 | 1,037.30 | 8 |
| 2024-07-02 | 1,032.00 | 1,050.00 | 1,032.00 | 1,050.00 | 1,049.29 | 2 |
| 2024-06-28 | 1,056.00 | 1,056.00 | 1,052.00 | 1,052.00 | 1,051.29 | 17 |
| 2024-06-27 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,061.28 | 79 |
| 2024-06-26 | 1,056.00 | 1,060.00 | 1,052.00 | 1,060.00 | 1,059.29 | 120 |
| 2024-06-25 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,051.29 | 1 |
| 2024-06-24 | 1,068.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,069.28 | 11 |
| 2024-06-21 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 1,075.27 | 154 |
| 2024-06-20 | 1,082.00 | 1,082.00 | 1,070.00 | 1,080.00 | 1,079.27 | 13 |
| 2024-06-19 | 1,072.00 | 1,074.00 | 1,070.00 | 1,072.00 | 1,071.28 | 18 |
| 2024-06-18 | 1,064.00 | 1,084.00 | 1,064.00 | 1,084.00 | 1,083.27 | 30 |
| 2024-06-17 | 1,062.00 | 1,064.00 | 1,050.00 | 1,058.00 | 1,057.29 | 4,130 |
| 2024-06-14 | 1,090.00 | 1,090.00 | 1,060.00 | 1,064.00 | 1,063.28 | 245 |
| 2024-06-13 | 1,094.00 | 1,094.00 | 1,088.00 | 1,088.00 | 1,087.27 | 49 |
| 2024-06-12 | 1,084.00 | 1,098.00 | 1,084.00 | 1,098.00 | 1,097.26 | 13 |
| 2024-06-11 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,077.27 | 5 |
| 2024-06-10 | 1,088.00 | 1,088.00 | 1,078.00 | 1,082.00 | 1,081.27 | 17 |
| 2024-06-07 | 1,084.00 | 1,084.00 | 1,078.00 | 1,078.00 | 1,077.27 | 3 |
| 2024-06-06 | 1,086.00 | 1,088.00 | 1,084.00 | 1,084.00 | 1,083.27 | 6 |
| 2024-06-05 | 1,072.00 | 1,082.00 | 1,072.00 | 1,082.00 | 1,081.27 | 3 |
| 2024-06-04 | 1,074.00 | 1,078.00 | 1,066.00 | 1,066.00 | 1,065.28 | 10 |
| 2024-06-03 | 1,094.00 | 1,094.00 | 1,078.00 | 1,078.00 | 1,077.27 | 3 |
| 2024-05-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.26 | 1 |
| 2024-05-30 | 1,090.00 | 1,096.00 | 1,088.00 | 1,090.00 | 1,089.27 | 33 |
| 2024-05-28 | 1,104.00 | 1,104.00 | 1,090.00 | 1,090.00 | 1,089.27 | 155 |
| 2024-05-24 | 1,096.00 | 1,104.00 | 1,096.00 | 1,104.00 | 1,103.26 | 109 |
| 2024-05-23 | 1,090.00 | 1,096.00 | 1,088.00 | 1,088.00 | 1,087.27 | 113 |
| 2024-05-22 | 1,074.00 | 1,078.00 | 1,072.00 | 1,072.00 | 1,071.28 | 94 |
| 2024-05-21 | 1,086.00 | 1,086.00 | 1,080.00 | 1,082.00 | 1,081.27 | 63 |
| 2024-05-17 | 1,080.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,079.27 | 137 |
| 2024-05-16 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,077.27 | 31 |
| 2024-05-15 | 1,080.00 | 1,082.00 | 1,078.00 | 1,081.46 | 1,080.73 | 798 |
| 2024-05-14 | 1,086.00 | 1,086.00 | 1,080.00 | 1,080.00 | 1,079.27 | 143 |
| 2024-05-13 | 1,086.00 | 1,086.00 | 1,078.00 | 1,086.00 | 1,085.27 | 43 |
| 2024-05-10 | 1,090.00 | 1,090.00 | 1,086.00 | 1,090.00 | 1,089.27 | 9 |
| 2024-05-07 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,081.27 | 1 |
| 2024-05-02 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,067.28 | 1 |
| 2024-04-30 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,063.28 | 13 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.2500 GBX |
| 2025-04-09 | 0.2500 GBX |
| 2024-04-10 | 0.2500 GBX |
| 2023-04-04 | 0.2300 GBX |
| 2022-04-06 | 0.2500 GBX |
| 2021-04-08 | 0.2000 GBX |
| 2020-04-08 | 0.2300 GBX |
| 2019-04-10 | 0.2100 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.