Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 1,246.00 | 1,246.00 | 1,231.88 | 1,231.88 | 1,230.56 | 100 |
| 2023-02-13 | 1,250.00 | 1,269.99 | 1,220.00 | 1,225.75 | 1,224.44 | 308 |
| 2023-02-10 | 1,270.00 | 1,290.00 | 1,270.00 | 1,284.00 | 1,282.62 | 329 |
| 2023-02-09 | 1,262.00 | 1,274.13 | 1,260.00 | 1,274.13 | 1,272.76 | 215 |
| 2023-02-08 | 1,250.00 | 1,262.00 | 1,250.00 | 1,255.28 | 1,253.93 | 98 |
| 2023-02-07 | 1,238.00 | 1,254.00 | 1,238.00 | 1,246.00 | 1,244.66 | 1,100 |
| 2023-02-06 | 1,212.00 | 1,254.00 | 1,212.00 | 1,244.24 | 1,242.91 | 314 |
| 2023-02-03 | 1,234.00 | 1,252.00 | 1,228.00 | 1,247.88 | 1,246.54 | 203 |
| 2023-02-02 | 1,214.00 | 1,240.00 | 1,214.00 | 1,214.00 | 1,212.70 | 394 |
| 2023-02-01 | 1,214.00 | 1,222.00 | 1,204.00 | 1,212.23 | 1,210.93 | 90 |
| 2023-01-31 | 1,190.00 | 1,206.00 | 1,190.00 | 1,201.99 | 1,200.70 | 134 |
| 2023-01-30 | 1,190.00 | 1,198.00 | 1,186.00 | 1,195.99 | 1,194.71 | 468 |
| 2023-01-27 | 1,190.00 | 1,202.00 | 1,180.00 | 1,197.55 | 1,196.27 | 466 |
| 2023-01-26 | 1,178.00 | 1,186.00 | 1,172.00 | 1,178.71 | 1,177.44 | 348 |
| 2023-01-25 | 1,182.00 | 1,186.00 | 1,164.00 | 1,177.63 | 1,176.36 | 384 |
| 2023-01-24 | 1,192.00 | 1,194.00 | 1,179.99 | 1,190.04 | 1,188.77 | 124 |
| 2023-01-23 | 1,196.00 | 1,210.00 | 1,180.00 | 1,206.42 | 1,205.13 | 585 |
| 2023-01-20 | 1,176.00 | 1,184.00 | 1,171.73 | 1,178.22 | 1,176.95 | 88 |
| 2023-01-19 | 1,166.00 | 1,186.00 | 1,165.96 | 1,165.96 | 1,164.71 | 285 |
| 2023-01-18 | 1,152.00 | 1,186.00 | 1,148.00 | 1,168.61 | 1,167.36 | 871 |
| 2023-01-17 | 1,140.00 | 1,144.00 | 1,098.00 | 1,123.48 | 1,122.27 | 1,167 |
| 2023-01-16 | 1,206.00 | 1,206.00 | 1,176.00 | 1,187.60 | 1,186.33 | 145 |
| 2023-01-13 | 1,172.00 | 1,180.00 | 1,166.00 | 1,170.00 | 1,168.75 | 86 |
| 2023-01-12 | 1,164.00 | 1,174.00 | 1,154.00 | 1,171.14 | 1,169.88 | 178 |
| 2023-01-11 | 1,158.00 | 1,166.27 | 1,152.15 | 1,159.99 | 1,158.75 | 147 |
| 2023-01-10 | 1,150.00 | 1,154.00 | 1,144.00 | 1,150.23 | 1,149.00 | 218 |
| 2023-01-09 | 1,148.00 | 1,166.00 | 1,148.00 | 1,160.00 | 1,158.76 | 207 |
| 2023-01-06 | 1,134.00 | 1,134.00 | 1,106.00 | 1,106.04 | 1,104.85 | 184 |
| 2023-01-05 | 1,126.00 | 1,134.00 | 1,125.99 | 1,128.04 | 1,126.83 | 230 |
| 2023-01-04 | 1,118.00 | 1,130.00 | 1,106.00 | 1,111.28 | 1,110.09 | 156 |
| 2023-01-03 | 1,100.00 | 1,124.00 | 1,092.04 | 1,092.04 | 1,090.87 | 292 |
| 2022-12-30 | 1,106.00 | 1,106.00 | 1,088.00 | 1,089.24 | 1,088.07 | 101 |
| 2022-12-29 | 1,088.00 | 1,108.00 | 1,088.00 | 1,101.56 | 1,100.38 | 92 |
| 2022-12-28 | 1,100.00 | 1,116.00 | 1,086.00 | 1,092.11 | 1,090.94 | 158 |
| 2022-12-23 | 1,058.00 | 1,081.99 | 1,058.00 | 1,080.66 | 1,079.50 | 198 |
| 2022-12-22 | 1,038.00 | 1,050.00 | 1,034.00 | 1,038.10 | 1,036.99 | 100 |
| 2022-12-21 | 1,020.00 | 1,040.00 | 1,020.00 | 1,034.24 | 1,033.13 | 119 |
| 2022-12-20 | 1,034.00 | 1,036.00 | 1,022.00 | 1,029.20 | 1,028.10 | 143 |
| 2022-12-19 | 1,042.00 | 1,062.35 | 1,037.76 | 1,041.03 | 1,039.91 | 452 |
| 2022-12-16 | 1,028.00 | 1,044.00 | 1,024.00 | 1,036.63 | 1,035.52 | 714 |
| 2022-12-15 | 1,024.00 | 1,046.00 | 1,024.00 | 1,037.32 | 1,036.20 | 857 |
| 2022-12-14 | 1,022.00 | 1,038.00 | 1,022.00 | 1,029.53 | 1,028.42 | 694 |
| 2022-12-13 | 1,034.00 | 1,052.00 | 1,032.00 | 1,043.18 | 1,042.06 | 1,743 |
| 2022-12-12 | 1,034.00 | 1,040.00 | 1,026.00 | 1,034.04 | 1,032.93 | 1,183 |
| 2022-12-09 | 1,046.00 | 1,048.00 | 1,034.00 | 1,034.00 | 1,032.89 | 1,872 |
| 2022-12-08 | 1,052.00 | 1,059.51 | 1,040.06 | 1,047.86 | 1,046.73 | 1,576 |
| 2022-12-07 | 1,052.00 | 1,062.00 | 1,036.00 | 1,062.00 | 1,060.86 | 2,177 |
| 2022-12-06 | 1,080.00 | 1,084.00 | 1,060.00 | 1,069.28 | 1,068.13 | 1,819 |
| 2022-12-05 | 1,098.00 | 1,100.00 | 1,078.00 | 1,086.00 | 1,084.84 | 235 |
| 2022-12-02 | 1,122.00 | 1,142.00 | 1,105.21 | 1,117.80 | 1,116.61 | 385 |
| 2022-12-01 | 1,114.00 | 1,126.00 | 1,094.00 | 1,119.89 | 1,118.69 | 352 |
| 2022-11-30 | 1,132.00 | 1,134.00 | 1,109.89 | 1,109.89 | 1,108.70 | 2,081 |
| 2022-11-29 | 1,080.00 | 1,128.00 | 1,080.00 | 1,106.32 | 1,105.14 | 934 |
| 2022-11-28 | 1,158.00 | 1,160.00 | 1,094.00 | 1,102.00 | 1,100.82 | 1,392 |
| 2022-11-25 | 1,296.00 | 1,312.00 | 1,296.00 | 1,305.32 | 1,303.92 | 49 |
| 2022-11-24 | 1,288.00 | 1,306.00 | 1,285.70 | 1,298.43 | 1,297.04 | 287 |
| 2022-11-23 | 1,266.00 | 1,280.00 | 1,260.00 | 1,262.08 | 1,260.73 | 176 |
| 2022-11-22 | 1,274.00 | 1,294.00 | 1,274.00 | 1,288.57 | 1,287.19 | 80 |
| 2022-11-21 | 1,278.00 | 1,284.00 | 1,266.00 | 1,280.13 | 1,278.76 | 52 |
| 2022-11-18 | 1,272.00 | 1,292.00 | 1,254.00 | 1,273.26 | 1,271.89 | 125 |
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.