Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,038.00 | 1,058.00 | 1,038.00 | 1,043.96 | 1,043.02 | 294 |
| 2023-11-02 | 1,006.00 | 1,036.00 | 1,006.00 | 1,026.00 | 1,025.08 | 359 |
| 2023-11-01 | 988.00 | 1,000.00 | 979.00 | 991.10 | 990.21 | 129 |
| 2023-10-31 | 986.00 | 1,006.00 | 986.00 | 1,000.00 | 999.10 | 600 |
| 2023-10-30 | 960.00 | 979.00 | 960.00 | 975.00 | 974.12 | 139 |
| 2023-10-27 | 969.00 | 971.00 | 956.99 | 960.00 | 959.14 | 171 |
| 2023-10-26 | 1,004.00 | 1,004.00 | 971.96 | 982.35 | 981.47 | 189 |
| 2023-10-25 | 981.00 | 1,008.00 | 965.00 | 980.15 | 979.27 | 582 |
| 2023-10-24 | 1,012.00 | 1,036.00 | 1,012.00 | 1,029.23 | 1,028.31 | 223 |
| 2023-10-23 | 1,008.00 | 1,012.00 | 998.00 | 1,006.55 | 1,005.65 | 266 |
| 2023-10-20 | 1,008.00 | 1,020.00 | 1,005.99 | 1,008.10 | 1,007.20 | 232 |
| 2023-10-19 | 1,020.00 | 1,038.00 | 1,020.00 | 1,022.41 | 1,021.49 | 290 |
| 2023-10-18 | 1,050.00 | 1,050.00 | 1,023.91 | 1,023.91 | 1,022.99 | 290 |
| 2023-10-17 | 1,070.00 | 1,070.00 | 1,038.00 | 1,044.10 | 1,043.17 | 250 |
| 2023-10-16 | 1,076.00 | 1,091.99 | 1,068.00 | 1,071.89 | 1,070.93 | 146 |
| 2023-10-13 | 1,128.00 | 1,128.00 | 1,091.95 | 1,097.96 | 1,096.97 | 146 |
| 2023-10-12 | 1,104.00 | 1,128.00 | 1,104.00 | 1,114.00 | 1,113.00 | 610 |
| 2023-10-11 | 1,106.00 | 1,114.00 | 1,105.96 | 1,105.96 | 1,104.97 | 127 |
| 2023-10-10 | 1,100.00 | 1,108.00 | 1,098.00 | 1,107.89 | 1,106.89 | 118 |
| 2023-10-09 | 1,080.00 | 1,096.11 | 1,080.00 | 1,090.11 | 1,089.13 | 202 |
| 2023-10-06 | 1,100.00 | 1,100.00 | 1,066.00 | 1,082.24 | 1,081.27 | 109 |
| 2023-10-05 | 1,108.00 | 1,109.99 | 1,083.99 | 1,093.96 | 1,092.97 | 299 |
| 2023-10-04 | 1,098.00 | 1,098.00 | 1,056.00 | 1,062.32 | 1,061.37 | 700 |
| 2023-10-03 | 1,092.00 | 1,115.99 | 1,085.96 | 1,092.81 | 1,091.83 | 377 |
| 2023-10-02 | 1,134.00 | 1,134.00 | 1,117.89 | 1,117.89 | 1,116.88 | 205 |
| 2023-09-29 | 1,138.00 | 1,144.00 | 1,116.00 | 1,130.11 | 1,129.10 | 327 |
| 2023-09-28 | 1,120.00 | 1,140.00 | 1,120.00 | 1,121.96 | 1,120.95 | 340 |
| 2023-09-27 | 1,102.00 | 1,110.00 | 1,101.99 | 1,105.20 | 1,104.21 | 115 |
| 2023-09-26 | 1,100.00 | 1,114.00 | 1,100.00 | 1,107.92 | 1,106.93 | 261 |
| 2023-09-25 | 1,110.00 | 1,110.00 | 1,099.89 | 1,099.89 | 1,098.90 | 216 |
| 2023-09-22 | 1,128.00 | 1,128.00 | 1,110.62 | 1,116.11 | 1,115.11 | 256 |
| 2023-09-21 | 1,146.00 | 1,146.00 | 1,119.59 | 1,126.11 | 1,125.10 | 173 |
| 2023-09-20 | 1,136.00 | 1,148.00 | 1,129.74 | 1,142.76 | 1,141.74 | 244 |
| 2023-09-19 | 1,124.00 | 1,130.00 | 1,115.96 | 1,125.89 | 1,124.88 | 253 |
| 2023-09-18 | 1,110.00 | 1,122.00 | 1,110.00 | 1,120.11 | 1,119.11 | 35 |
| 2023-09-15 | 1,144.00 | 1,144.00 | 1,104.00 | 1,104.00 | 1,103.01 | 407 |
| 2023-09-14 | 1,124.00 | 1,142.00 | 1,124.00 | 1,135.57 | 1,134.55 | 225 |
| 2023-09-13 | 1,146.00 | 1,146.00 | 1,128.00 | 1,136.18 | 1,135.16 | 181 |
| 2023-09-12 | 1,168.00 | 1,168.00 | 1,143.89 | 1,147.96 | 1,146.93 | 106 |
| 2023-09-11 | 1,170.00 | 1,170.00 | 1,163.95 | 1,166.88 | 1,165.83 | 58 |
| 2023-09-08 | 1,170.00 | 1,170.00 | 1,158.00 | 1,168.96 | 1,167.91 | 154 |
| 2023-09-07 | 1,166.00 | 1,176.00 | 1,166.00 | 1,172.45 | 1,171.40 | 236 |
| 2023-09-06 | 1,184.00 | 1,184.00 | 1,163.99 | 1,164.45 | 1,163.40 | 243 |
| 2023-09-05 | 1,172.00 | 1,194.00 | 1,172.00 | 1,185.94 | 1,184.87 | 196 |
| 2023-09-04 | 1,196.00 | 1,202.00 | 1,174.00 | 1,174.00 | 1,172.94 | 58 |
| 2023-09-01 | 1,194.00 | 1,194.00 | 1,180.00 | 1,191.96 | 1,190.89 | 143 |
| 2023-08-31 | 1,160.00 | 1,198.00 | 1,160.00 | 1,177.15 | 1,176.09 | 237 |
| 2023-08-30 | 1,156.00 | 1,162.00 | 1,146.00 | 1,149.89 | 1,148.85 | 1,202 |
| 2023-08-29 | 1,154.00 | 1,161.99 | 1,152.00 | 1,152.12 | 1,151.08 | 96 |
| 2023-08-25 | 1,154.00 | 1,160.00 | 1,139.95 | 1,153.89 | 1,152.85 | 147 |
| 2023-08-24 | 1,150.00 | 1,154.00 | 1,148.00 | 1,150.00 | 1,148.97 | 140 |
| 2023-08-23 | 1,142.00 | 1,142.00 | 1,130.00 | 1,137.89 | 1,136.86 | 48 |
| 2023-08-22 | 1,146.00 | 1,146.00 | 1,138.00 | 1,143.89 | 1,142.86 | 25 |
| 2023-08-21 | 1,122.00 | 1,134.00 | 1,121.99 | 1,130.00 | 1,128.98 | 166 |
| 2023-08-18 | 1,112.00 | 1,120.00 | 1,109.99 | 1,119.89 | 1,118.88 | 75 |
| 2023-08-17 | 1,122.00 | 1,124.00 | 1,113.00 | 1,117.24 | 1,116.23 | 235 |
| 2023-08-16 | 1,128.00 | 1,142.00 | 1,128.00 | 1,137.99 | 1,136.97 | 108 |
| 2023-08-15 | 1,162.00 | 1,162.00 | 1,142.00 | 1,148.00 | 1,146.97 | 182 |
| 2023-08-14 | 1,162.00 | 1,163.12 | 1,154.00 | 1,156.17 | 1,155.13 | 99 |
| 2023-08-11 | 1,154.00 | 1,160.00 | 1,149.45 | 1,159.77 | 1,158.73 | 114 |
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.