Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,024.00 | 1,024.00 | 998.00 | 998.00 | 997.10 | 87 |
| 2024-01-31 | 1,019.99 | 1,021.99 | 1,018.90 | 1,020.00 | 1,019.08 | 24 |
| 2024-01-30 | 1,017.99 | 1,017.99 | 1,014.00 | 1,014.00 | 1,013.09 | 16 |
| 2024-01-29 | 1,012.00 | 1,026.10 | 1,011.08 | 1,018.00 | 1,017.09 | 186 |
| 2024-01-26 | 1,006.00 | 1,020.00 | 1,006.00 | 1,019.90 | 1,018.98 | 60 |
| 2024-01-25 | 988.00 | 997.00 | 985.75 | 985.75 | 984.86 | 45 |
| 2024-01-24 | 987.77 | 989.00 | 987.77 | 989.00 | 988.11 | 51 |
| 2024-01-23 | 1,007.23 | 1,007.23 | 988.90 | 988.90 | 988.01 | 28 |
| 2024-01-22 | 1,006.00 | 1,010.00 | 1,004.00 | 1,006.22 | 1,005.31 | 149 |
| 2024-01-19 | 990.00 | 990.00 | 979.00 | 985.07 | 984.18 | 163 |
| 2024-01-18 | 976.00 | 990.00 | 976.00 | 982.00 | 981.12 | 46 |
| 2024-01-17 | 970.00 | 970.00 | 961.00 | 969.00 | 968.13 | 263 |
| 2024-01-16 | 998.00 | 998.00 | 977.00 | 983.41 | 982.53 | 147 |
| 2024-01-15 | 1,022.00 | 1,022.00 | 982.00 | 994.34 | 993.45 | 43 |
| 2024-01-12 | 1,010.00 | 1,022.00 | 1,004.93 | 1,011.71 | 1,010.80 | 113 |
| 2024-01-11 | 1,024.00 | 1,026.00 | 1,003.99 | 1,010.75 | 1,009.84 | 328 |
| 2024-01-10 | 1,024.00 | 1,024.00 | 1,004.00 | 1,010.70 | 1,009.79 | 99 |
| 2024-01-09 | 1,022.00 | 1,025.99 | 1,019.90 | 1,019.90 | 1,018.98 | 71 |
| 2024-01-08 | 1,054.00 | 1,054.00 | 1,014.00 | 1,022.13 | 1,021.21 | 69 |
| 2024-01-05 | 1,014.00 | 1,028.04 | 1,014.00 | 1,019.10 | 1,018.19 | 72 |
| 2024-01-04 | 1,076.00 | 1,078.00 | 1,048.62 | 1,048.62 | 1,047.67 | 34 |
| 2024-01-03 | 1,060.00 | 1,060.00 | 1,037.96 | 1,042.92 | 1,041.98 | 231 |
| 2023-12-29 | 1,042.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,053.05 | 82 |
| 2023-12-28 | 1,068.00 | 1,070.00 | 1,053.99 | 1,053.99 | 1,053.04 | 58 |
| 2023-12-27 | 1,074.00 | 1,074.00 | 1,059.99 | 1,061.09 | 1,060.14 | 189 |
| 2023-12-22 | 1,072.00 | 1,081.99 | 1,065.99 | 1,065.99 | 1,065.03 | 188 |
| 2023-12-21 | 1,074.00 | 1,084.23 | 1,072.00 | 1,082.00 | 1,081.03 | 161 |
| 2023-12-20 | 1,086.00 | 1,092.00 | 1,074.00 | 1,086.00 | 1,085.02 | 204 |
| 2023-12-19 | 1,080.00 | 1,094.00 | 1,072.00 | 1,091.99 | 1,091.01 | 269 |
| 2023-12-18 | 1,072.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,069.04 | 186 |
| 2023-12-15 | 1,086.00 | 1,096.00 | 1,072.00 | 1,083.46 | 1,082.48 | 1,926 |
| 2023-12-14 | 1,044.00 | 1,074.00 | 1,040.00 | 1,070.00 | 1,069.04 | 646 |
| 2023-12-13 | 1,028.00 | 1,028.00 | 1,017.97 | 1,019.96 | 1,019.04 | 187 |
| 2023-12-12 | 1,022.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,022.08 | 147 |
| 2023-12-11 | 1,000.00 | 1,020.00 | 995.00 | 1,018.00 | 1,017.09 | 412 |
| 2023-12-08 | 1,010.00 | 1,010.00 | 999.99 | 1,000.00 | 999.10 | 1,103 |
| 2023-12-07 | 986.00 | 1,002.00 | 986.00 | 1,002.00 | 1,001.10 | 296 |
| 2023-12-06 | 1,000.00 | 1,000.00 | 985.00 | 991.00 | 990.11 | 154 |
| 2023-12-05 | 978.00 | 998.00 | 978.00 | 996.00 | 995.10 | 317 |
| 2023-12-04 | 993.00 | 993.00 | 975.00 | 975.00 | 974.12 | 166 |
| 2023-12-01 | 989.00 | 1,000.00 | 981.99 | 982.00 | 981.12 | 87 |
| 2023-11-30 | 997.00 | 1,001.99 | 991.00 | 993.00 | 992.11 | 105 |
| 2023-11-29 | 1,006.00 | 1,012.00 | 995.00 | 1,004.46 | 1,003.55 | 91 |
| 2023-11-28 | 993.00 | 1,006.00 | 979.00 | 1,006.00 | 1,005.10 | 322 |
| 2023-11-27 | 1,014.00 | 1,016.85 | 996.99 | 1,016.85 | 1,015.94 | 126 |
| 2023-11-24 | 1,004.00 | 1,014.00 | 1,004.00 | 1,007.99 | 1,007.09 | 130 |
| 2023-11-23 | 1,014.00 | 1,024.00 | 1,004.00 | 1,007.90 | 1,006.99 | 177 |
| 2023-11-22 | 1,020.00 | 1,030.00 | 1,016.00 | 1,025.18 | 1,024.26 | 210 |
| 2023-11-21 | 1,014.00 | 1,020.00 | 1,013.99 | 1,015.99 | 1,015.08 | 33 |
| 2023-11-20 | 1,016.00 | 1,020.36 | 1,014.00 | 1,020.36 | 1,019.45 | 55 |
| 2023-11-17 | 1,028.00 | 1,028.00 | 1,022.00 | 1,023.99 | 1,023.07 | 57 |
| 2023-11-16 | 1,038.00 | 1,038.00 | 1,014.00 | 1,017.04 | 1,016.12 | 307 |
| 2023-11-15 | 1,040.00 | 1,066.00 | 1,034.00 | 1,038.00 | 1,037.07 | 282 |
| 2023-11-14 | 1,006.00 | 1,044.00 | 1,006.00 | 1,044.00 | 1,043.06 | 157 |
| 2023-11-13 | 998.00 | 998.00 | 985.00 | 990.99 | 990.10 | 181 |
| 2023-11-10 | 1,004.00 | 1,004.00 | 987.00 | 998.03 | 997.14 | 260 |
| 2023-11-09 | 1,002.00 | 1,016.00 | 1,002.00 | 1,014.04 | 1,013.12 | 132 |
| 2023-11-08 | 1,012.00 | 1,015.99 | 1,003.99 | 1,015.99 | 1,015.08 | 19 |
| 2023-11-07 | 999.00 | 1,006.00 | 997.65 | 1,004.00 | 1,003.10 | 62 |
| 2023-11-06 | 1,036.00 | 1,054.00 | 1,011.99 | 1,012.00 | 1,011.09 | 275 |
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.