Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 1,196.00 | 1,197.99 | 1,171.00 | 1,173.12 | 1,172.06 | 194 |
| 2023-08-09 | 1,200.00 | 1,216.00 | 1,186.00 | 1,193.88 | 1,192.81 | 65 |
| 2023-08-08 | 1,216.00 | 1,216.00 | 1,198.00 | 1,209.99 | 1,208.90 | 67 |
| 2023-08-07 | 1,212.00 | 1,230.28 | 1,212.00 | 1,216.00 | 1,214.91 | 14 |
| 2023-08-04 | 1,226.00 | 1,238.00 | 1,226.00 | 1,231.99 | 1,230.88 | 50 |
| 2023-08-03 | 1,256.00 | 1,273.99 | 1,227.88 | 1,227.88 | 1,226.77 | 55 |
| 2023-08-02 | 1,264.00 | 1,268.00 | 1,259.46 | 1,266.91 | 1,265.77 | 222 |
| 2023-07-31 | 1,284.00 | 1,290.00 | 1,254.00 | 1,256.13 | 1,255.00 | 700 |
| 2023-07-28 | 1,260.00 | 1,276.00 | 1,260.00 | 1,275.87 | 1,274.73 | 199 |
| 2023-07-27 | 1,298.00 | 1,300.80 | 1,288.00 | 1,300.80 | 1,299.63 | 52 |
| 2023-07-26 | 1,300.00 | 1,304.00 | 1,292.00 | 1,299.03 | 1,297.87 | 95 |
| 2023-07-25 | 1,270.00 | 1,288.00 | 1,270.00 | 1,280.57 | 1,279.42 | 32 |
| 2023-07-24 | 1,270.00 | 1,272.13 | 1,265.46 | 1,272.13 | 1,270.98 | 74 |
| 2023-07-21 | 1,268.00 | 1,278.00 | 1,266.00 | 1,273.46 | 1,272.32 | 88 |
| 2023-07-20 | 1,282.00 | 1,282.00 | 1,264.95 | 1,265.95 | 1,264.81 | 89 |
| 2023-07-19 | 1,282.00 | 1,296.00 | 1,271.87 | 1,274.13 | 1,272.98 | 137 |
| 2023-07-18 | 1,302.00 | 1,302.00 | 1,282.00 | 1,282.13 | 1,280.98 | 125 |
| 2023-07-17 | 1,306.00 | 1,308.00 | 1,293.44 | 1,301.87 | 1,300.70 | 62 |
| 2023-07-14 | 1,308.00 | 1,320.00 | 1,308.00 | 1,318.13 | 1,316.95 | 105 |
| 2023-07-13 | 1,298.00 | 1,318.00 | 1,298.00 | 1,309.87 | 1,308.69 | 64 |
| 2023-07-12 | 1,284.00 | 1,298.13 | 1,284.00 | 1,298.13 | 1,296.96 | 103 |
| 2023-07-11 | 1,258.00 | 1,269.99 | 1,248.00 | 1,269.99 | 1,268.85 | 158 |
| 2023-07-10 | 1,246.00 | 1,246.00 | 1,226.00 | 1,243.79 | 1,242.67 | 227 |
| 2023-07-07 | 1,276.00 | 1,278.00 | 1,261.87 | 1,261.87 | 1,260.74 | 108 |
| 2023-07-06 | 1,260.00 | 1,268.00 | 1,259.08 | 1,259.08 | 1,257.95 | 121 |
| 2023-07-05 | 1,270.00 | 1,270.00 | 1,254.00 | 1,260.13 | 1,258.99 | 89 |
| 2023-07-04 | 1,264.00 | 1,278.05 | 1,264.00 | 1,274.13 | 1,272.98 | 59 |
| 2023-07-03 | 1,272.00 | 1,274.00 | 1,260.00 | 1,266.04 | 1,264.91 | 131 |
| 2023-06-30 | 1,256.00 | 1,284.00 | 1,256.00 | 1,280.62 | 1,279.47 | 259 |
| 2023-06-29 | 1,256.00 | 1,268.00 | 1,252.00 | 1,264.13 | 1,262.99 | 141 |
| 2023-06-28 | 1,264.00 | 1,272.00 | 1,256.00 | 1,257.87 | 1,256.74 | 608 |
| 2023-06-27 | 1,246.00 | 1,246.63 | 1,238.00 | 1,241.66 | 1,240.55 | 196 |
| 2023-06-26 | 1,228.00 | 1,260.00 | 1,222.00 | 1,241.08 | 1,239.97 | 216 |
| 2023-06-23 | 1,210.00 | 1,224.00 | 1,210.00 | 1,214.12 | 1,213.03 | 47 |
| 2023-06-22 | 1,244.00 | 1,250.00 | 1,226.00 | 1,230.31 | 1,229.20 | 100 |
| 2023-06-21 | 1,268.00 | 1,276.00 | 1,257.75 | 1,257.75 | 1,256.62 | 157 |
| 2023-06-20 | 1,320.00 | 1,320.00 | 1,275.84 | 1,289.87 | 1,288.71 | 58 |
| 2023-06-19 | 1,320.00 | 1,347.99 | 1,313.87 | 1,313.87 | 1,312.69 | 216 |
| 2023-06-16 | 1,368.00 | 1,368.00 | 1,357.99 | 1,360.86 | 1,359.64 | 194 |
| 2023-06-15 | 1,384.00 | 1,384.00 | 1,365.99 | 1,366.14 | 1,364.91 | 106 |
| 2023-06-14 | 1,382.00 | 1,382.00 | 1,372.00 | 1,374.14 | 1,372.90 | 70 |
| 2023-06-13 | 1,378.00 | 1,380.00 | 1,372.00 | 1,373.47 | 1,372.24 | 188 |
| 2023-06-12 | 1,340.00 | 1,370.14 | 1,340.00 | 1,369.86 | 1,368.63 | 307 |
| 2023-06-09 | 1,340.00 | 1,343.82 | 1,340.00 | 1,340.30 | 1,339.09 | 85 |
| 2023-06-08 | 1,346.00 | 1,356.00 | 1,346.00 | 1,355.86 | 1,354.65 | 182 |
| 2023-06-07 | 1,342.00 | 1,350.00 | 1,342.00 | 1,345.99 | 1,344.78 | 34 |
| 2023-06-06 | 1,324.00 | 1,348.00 | 1,324.00 | 1,347.87 | 1,346.65 | 71 |
| 2023-06-05 | 1,322.00 | 1,338.00 | 1,322.00 | 1,326.00 | 1,324.81 | 29 |
| 2023-06-02 | 1,324.00 | 1,328.00 | 1,316.00 | 1,322.90 | 1,321.71 | 152 |
| 2023-06-01 | 1,324.00 | 1,332.31 | 1,312.00 | 1,322.05 | 1,320.86 | 77 |
| 2023-05-31 | 1,316.00 | 1,352.00 | 1,316.00 | 1,335.73 | 1,334.53 | 1,550 |
| 2023-05-30 | 1,320.00 | 1,346.00 | 1,320.00 | 1,338.13 | 1,336.93 | 182 |
| 2023-05-26 | 1,332.00 | 1,340.00 | 1,330.42 | 1,337.99 | 1,336.78 | 95 |
| 2023-05-25 | 1,314.00 | 1,320.00 | 1,304.00 | 1,311.58 | 1,310.41 | 139 |
| 2023-05-24 | 1,334.00 | 1,336.00 | 1,316.00 | 1,317.87 | 1,316.68 | 244 |
| 2023-05-23 | 1,378.00 | 1,378.00 | 1,347.48 | 1,351.87 | 1,350.65 | 106 |
| 2023-05-22 | 1,372.00 | 1,376.00 | 1,370.00 | 1,371.86 | 1,370.63 | 31 |
| 2023-05-19 | 1,356.00 | 1,386.00 | 1,356.00 | 1,382.30 | 1,381.06 | 237 |
| 2023-05-17 | 1,350.00 | 1,352.00 | 1,345.99 | 1,350.05 | 1,348.83 | 157 |
| 2023-05-16 | 1,364.00 | 1,366.00 | 1,352.00 | 1,357.86 | 1,356.64 | 309 |
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.