Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,063.28 | 13 |
| 2024-04-26 | 1,050.00 | 1,064.00 | 1,050.00 | 1,054.11 | 1,053.39 | 38 |
| 2024-04-25 | 1,048.00 | 1,053.38 | 1,048.00 | 1,050.00 | 1,049.29 | 144 |
| 2024-04-24 | 1,062.56 | 1,066.04 | 1,059.98 | 1,059.98 | 1,059.26 | 199 |
| 2024-04-23 | 1,062.00 | 1,072.00 | 1,061.89 | 1,061.89 | 1,061.18 | 104 |
| 2024-04-22 | 1,056.00 | 1,056.00 | 1,055.99 | 1,055.99 | 1,055.28 | 80 |
| 2024-04-19 | 1,044.00 | 1,050.43 | 1,043.90 | 1,043.90 | 1,043.19 | 187 |
| 2024-04-18 | 1,056.00 | 1,056.00 | 1,049.99 | 1,054.56 | 1,053.85 | 143 |
| 2024-04-17 | 1,057.00 | 1,057.11 | 1,050.00 | 1,053.99 | 1,053.28 | 60 |
| 2024-04-16 | 1,052.00 | 1,060.00 | 1,050.00 | 1,051.90 | 1,051.19 | 50 |
| 2024-04-15 | 1,058.00 | 1,060.11 | 1,056.00 | 1,060.11 | 1,059.39 | 72 |
| 2024-04-12 | 1,051.99 | 1,088.00 | 1,051.99 | 1,052.00 | 1,051.29 | 36 |
| 2024-04-11 | 1,094.00 | 1,094.00 | 1,079.89 | 1,082.00 | 1,081.27 | 56 |
| 2024-04-10 | 1,086.00 | 1,104.00 | 1,082.00 | 1,083.89 | 1,083.16 | 529 |
| 2024-04-09 | 1,140.00 | 1,140.00 | 1,107.98 | 1,112.89 | 1,111.89 | 200 |
| 2024-04-08 | 1,129.52 | 1,144.04 | 1,124.29 | 1,134.00 | 1,132.98 | 373 |
| 2024-04-05 | 1,118.00 | 1,124.00 | 1,112.58 | 1,124.00 | 1,122.99 | 124 |
| 2024-04-04 | 1,117.59 | 1,126.00 | 1,114.99 | 1,125.89 | 1,124.88 | 175 |
| 2024-04-03 | 1,112.00 | 1,124.11 | 1,112.00 | 1,124.11 | 1,123.10 | 406 |
| 2024-04-02 | 1,116.00 | 1,132.22 | 1,115.89 | 1,115.89 | 1,114.89 | 135 |
| 2024-03-28 | 1,146.00 | 1,152.12 | 1,134.04 | 1,152.12 | 1,151.08 | 196 |
| 2024-03-27 | 1,136.00 | 1,142.04 | 1,136.00 | 1,141.06 | 1,140.04 | 36 |
| 2024-03-26 | 1,144.00 | 1,148.00 | 1,136.00 | 1,138.99 | 1,137.97 | 117 |
| 2024-03-25 | 1,146.00 | 1,150.04 | 1,141.89 | 1,142.82 | 1,141.79 | 142 |
| 2024-03-22 | 1,144.00 | 1,160.00 | 1,144.00 | 1,149.27 | 1,148.24 | 197 |
| 2024-03-21 | 1,144.00 | 1,150.04 | 1,139.89 | 1,145.89 | 1,144.86 | 156 |
| 2024-03-20 | 1,142.00 | 1,142.00 | 1,135.99 | 1,139.99 | 1,138.97 | 49 |
| 2024-03-19 | 1,120.00 | 1,121.99 | 1,113.24 | 1,121.89 | 1,120.88 | 418 |
| 2024-03-18 | 1,123.63 | 1,126.89 | 1,123.63 | 1,126.89 | 1,125.87 | 26 |
| 2024-03-15 | 1,128.00 | 1,130.00 | 1,119.04 | 1,122.55 | 1,121.55 | 155 |
| 2024-03-14 | 1,132.00 | 1,132.00 | 1,119.89 | 1,119.89 | 1,118.88 | 145 |
| 2024-03-13 | 1,138.00 | 1,138.00 | 1,129.99 | 1,132.33 | 1,131.31 | 172 |
| 2024-03-12 | 1,126.00 | 1,145.99 | 1,120.26 | 1,145.99 | 1,144.96 | 147 |
| 2024-03-11 | 1,142.00 | 1,146.00 | 1,123.89 | 1,123.89 | 1,122.88 | 549 |
| 2024-03-08 | 1,148.00 | 1,148.00 | 1,138.00 | 1,144.11 | 1,143.09 | 144 |
| 2024-03-07 | 1,106.00 | 1,129.99 | 1,103.75 | 1,128.85 | 1,127.83 | 135 |
| 2024-03-06 | 1,080.00 | 1,101.99 | 1,080.00 | 1,086.04 | 1,085.06 | 152 |
| 2024-03-05 | 1,079.31 | 1,087.38 | 1,074.83 | 1,080.00 | 1,079.03 | 1,089 |
| 2024-03-04 | 1,036.00 | 1,057.99 | 1,030.10 | 1,036.00 | 1,035.07 | 177 |
| 2024-03-01 | 1,023.71 | 1,036.10 | 1,021.99 | 1,031.50 | 1,030.57 | 119 |
| 2024-02-29 | 1,014.00 | 1,015.77 | 1,010.54 | 1,012.10 | 1,011.19 | 719 |
| 2024-02-28 | 1,034.00 | 1,034.00 | 1,024.04 | 1,024.04 | 1,023.12 | 133 |
| 2024-02-27 | 1,002.00 | 1,014.04 | 1,002.00 | 1,010.00 | 1,009.09 | 22 |
| 2024-02-26 | 1,019.99 | 1,025.00 | 1,014.90 | 1,025.00 | 1,024.08 | 51 |
| 2024-02-23 | 1,030.00 | 1,030.00 | 1,005.77 | 1,026.34 | 1,025.42 | 206 |
| 2024-02-22 | 1,034.00 | 1,040.10 | 1,026.39 | 1,040.10 | 1,039.17 | 107 |
| 2024-02-21 | 1,020.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,023.08 | 120 |
| 2024-02-20 | 1,050.00 | 1,050.00 | 1,016.00 | 1,036.10 | 1,035.17 | 359 |
| 2024-02-19 | 1,008.00 | 1,016.00 | 1,008.00 | 1,016.00 | 1,015.09 | 239 |
| 2024-02-16 | 1,002.00 | 1,010.00 | 996.00 | 1,006.69 | 1,005.79 | 83 |
| 2024-02-15 | 1,020.00 | 1,020.00 | 998.00 | 1,017.10 | 1,016.19 | 145 |
| 2024-02-14 | 993.00 | 1,016.00 | 993.00 | 1,015.90 | 1,014.99 | 55 |
| 2024-02-13 | 1,004.00 | 1,004.00 | 988.82 | 996.00 | 995.10 | 66 |
| 2024-02-12 | 997.00 | 1,008.04 | 996.03 | 1,000.00 | 999.10 | 54 |
| 2024-02-09 | 995.00 | 995.00 | 985.99 | 989.00 | 988.11 | 117 |
| 2024-02-08 | 985.00 | 987.00 | 984.00 | 986.00 | 985.11 | 801 |
| 2024-02-07 | 991.00 | 991.00 | 991.00 | 991.00 | 990.11 | 116 |
| 2024-02-06 | 1,002.00 | 1,002.00 | 986.00 | 986.00 | 985.11 | 33 |
| 2024-02-05 | 1,010.00 | 1,010.00 | 991.99 | 992.00 | 991.11 | 56 |
| 2024-02-02 | 1,008.00 | 1,008.00 | 1,005.99 | 1,006.00 | 1,005.10 | 78 |
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.