Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 1,354.00 | 1,366.00 | 1,352.00 | 1,365.34 | 1,364.11 | 114 |
| 2023-05-12 | 1,360.00 | 1,382.00 | 1,360.00 | 1,363.73 | 1,362.50 | 135 |
| 2023-05-11 | 1,362.00 | 1,362.00 | 1,348.00 | 1,354.14 | 1,352.92 | 132 |
| 2023-05-10 | 1,336.00 | 1,356.00 | 1,336.00 | 1,355.94 | 1,354.72 | 174 |
| 2023-05-09 | 1,350.00 | 1,354.00 | 1,342.00 | 1,348.03 | 1,346.82 | 346 |
| 2023-05-05 | 1,323.06 | 1,342.00 | 1,323.06 | 1,330.05 | 1,328.85 | 332 |
| 2023-05-04 | 1,332.00 | 1,332.00 | 1,314.00 | 1,322.53 | 1,321.35 | 305 |
| 2023-05-03 | 1,316.00 | 1,328.00 | 1,316.00 | 1,325.42 | 1,324.23 | 199 |
| 2023-05-02 | 1,316.00 | 1,326.00 | 1,308.00 | 1,320.13 | 1,318.95 | 250 |
| 2023-04-28 | 1,298.00 | 1,328.00 | 1,298.00 | 1,325.99 | 1,324.79 | 215 |
| 2023-04-27 | 1,280.00 | 1,304.00 | 1,280.00 | 1,296.61 | 1,295.44 | 119 |
| 2023-04-26 | 1,284.00 | 1,298.05 | 1,280.00 | 1,289.74 | 1,288.58 | 311 |
| 2023-04-25 | 1,322.00 | 1,322.00 | 1,294.00 | 1,301.87 | 1,300.70 | 230 |
| 2023-04-24 | 1,316.00 | 1,338.00 | 1,316.00 | 1,336.66 | 1,335.46 | 203 |
| 2023-04-21 | 1,318.00 | 1,326.00 | 1,304.00 | 1,325.47 | 1,324.28 | 161 |
| 2023-04-20 | 1,302.00 | 1,330.00 | 1,302.00 | 1,327.87 | 1,326.67 | 276 |
| 2023-04-19 | 1,300.00 | 1,316.13 | 1,296.00 | 1,316.13 | 1,314.95 | 104 |
| 2023-04-18 | 1,312.00 | 1,318.00 | 1,305.70 | 1,311.18 | 1,310.00 | 148 |
| 2023-04-17 | 1,292.00 | 1,320.00 | 1,292.00 | 1,313.32 | 1,312.14 | 326 |
| 2023-04-14 | 1,326.00 | 1,326.00 | 1,280.00 | 1,303.74 | 1,302.57 | 90 |
| 2023-04-13 | 1,270.00 | 1,310.00 | 1,270.00 | 1,295.87 | 1,294.71 | 330 |
| 2023-04-12 | 1,254.00 | 1,278.00 | 1,254.00 | 1,272.66 | 1,271.52 | 217 |
| 2023-04-11 | 1,266.00 | 1,266.00 | 1,236.00 | 1,265.87 | 1,264.74 | 386 |
| 2023-04-06 | 1,282.00 | 1,282.00 | 1,250.00 | 1,256.00 | 1,254.87 | 171 |
| 2023-04-05 | 1,292.00 | 1,292.00 | 1,274.00 | 1,285.79 | 1,284.63 | 94 |
| 2023-04-04 | 1,300.00 | 1,326.00 | 1,292.00 | 1,295.99 | 1,294.83 | 184 |
| 2023-04-03 | 1,308.00 | 1,321.87 | 1,308.00 | 1,321.87 | 1,320.45 | 289 |
| 2023-03-31 | 1,306.00 | 1,326.00 | 1,302.00 | 1,308.93 | 1,307.53 | 137 |
| 2023-03-30 | 1,338.00 | 1,338.00 | 1,303.99 | 1,309.16 | 1,307.76 | 359 |
| 2023-03-29 | 1,294.00 | 1,314.00 | 1,294.00 | 1,311.75 | 1,310.34 | 146 |
| 2023-03-28 | 1,288.00 | 1,296.30 | 1,282.00 | 1,288.94 | 1,287.56 | 614 |
| 2023-03-27 | 1,320.00 | 1,320.00 | 1,294.00 | 1,298.13 | 1,296.74 | 196 |
| 2023-03-24 | 1,316.00 | 1,316.00 | 1,291.87 | 1,292.13 | 1,290.74 | 109 |
| 2023-03-23 | 1,292.00 | 1,328.00 | 1,290.00 | 1,327.87 | 1,326.44 | 246 |
| 2023-03-22 | 1,294.00 | 1,320.00 | 1,290.00 | 1,308.46 | 1,307.05 | 413 |
| 2023-03-21 | 1,292.00 | 1,312.00 | 1,292.00 | 1,293.05 | 1,291.66 | 462 |
| 2023-03-20 | 1,278.00 | 1,288.00 | 1,254.00 | 1,267.99 | 1,266.63 | 1,342 |
| 2023-03-17 | 1,284.00 | 1,284.00 | 1,254.91 | 1,276.05 | 1,274.68 | 445 |
| 2023-03-16 | 1,284.00 | 1,284.00 | 1,258.00 | 1,275.87 | 1,274.50 | 103 |
| 2023-03-15 | 1,312.00 | 1,312.00 | 1,270.00 | 1,310.71 | 1,309.31 | 488 |
| 2023-03-14 | 1,278.00 | 1,300.00 | 1,273.99 | 1,300.00 | 1,298.61 | 1,026 |
| 2023-03-13 | 1,280.00 | 1,282.00 | 1,260.00 | 1,264.09 | 1,262.73 | 497 |
| 2023-03-10 | 1,276.00 | 1,296.00 | 1,270.00 | 1,288.13 | 1,286.75 | 283 |
| 2023-03-09 | 1,284.00 | 1,292.00 | 1,276.00 | 1,286.74 | 1,285.36 | 279 |
| 2023-03-08 | 1,280.00 | 1,284.00 | 1,268.00 | 1,279.87 | 1,278.50 | 253 |
| 2023-03-07 | 1,294.00 | 1,312.00 | 1,284.00 | 1,298.34 | 1,296.95 | 387 |
| 2023-03-06 | 1,308.00 | 1,313.99 | 1,294.00 | 1,297.60 | 1,296.20 | 225 |
| 2023-03-03 | 1,282.00 | 1,326.00 | 1,280.55 | 1,314.95 | 1,313.54 | 358 |
| 2023-03-02 | 1,274.00 | 1,308.00 | 1,262.00 | 1,277.29 | 1,275.92 | 845 |
| 2023-03-01 | 1,220.00 | 1,226.72 | 1,212.00 | 1,219.53 | 1,218.22 | 149 |
| 2023-02-28 | 1,244.00 | 1,249.78 | 1,228.00 | 1,249.78 | 1,248.44 | 267 |
| 2023-02-27 | 1,228.00 | 1,254.00 | 1,228.00 | 1,248.99 | 1,247.65 | 188 |
| 2023-02-24 | 1,226.00 | 1,238.00 | 1,226.00 | 1,230.06 | 1,228.74 | 139 |
| 2023-02-23 | 1,222.00 | 1,224.00 | 1,212.00 | 1,218.20 | 1,216.89 | 235 |
| 2023-02-22 | 1,202.00 | 1,212.29 | 1,198.00 | 1,210.00 | 1,208.70 | 169 |
| 2023-02-21 | 1,220.00 | 1,228.00 | 1,216.00 | 1,217.88 | 1,216.57 | 125 |
| 2023-02-20 | 1,222.00 | 1,226.00 | 1,218.00 | 1,222.99 | 1,221.68 | 139 |
| 2023-02-17 | 1,230.00 | 1,248.00 | 1,230.00 | 1,234.00 | 1,232.68 | 118 |
| 2023-02-16 | 1,246.00 | 1,248.00 | 1,232.79 | 1,239.74 | 1,238.41 | 120 |
| 2023-02-15 | 1,224.00 | 1,240.00 | 1,224.00 | 1,238.88 | 1,237.55 | 159 |
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.