Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 1,278.00 | 1,278.00 | 1,254.00 | 1,263.36 | 1,262.00 | 127 |
| 2022-11-16 | 1,308.00 | 1,308.00 | 1,268.00 | 1,270.00 | 1,268.64 | 92 |
| 2022-11-15 | 1,318.00 | 1,324.00 | 1,318.00 | 1,319.29 | 1,317.88 | 87 |
| 2022-11-14 | 1,322.00 | 1,332.00 | 1,316.00 | 1,324.66 | 1,323.24 | 172 |
| 2022-11-11 | 1,302.00 | 1,320.00 | 1,300.00 | 1,313.00 | 1,311.59 | 221 |
| 2022-11-10 | 1,236.00 | 1,296.13 | 1,229.72 | 1,296.13 | 1,294.74 | 196 |
| 2022-11-09 | 1,238.00 | 1,240.00 | 1,228.00 | 1,238.54 | 1,237.21 | 110 |
| 2022-11-08 | 1,200.00 | 1,238.12 | 1,200.00 | 1,238.12 | 1,236.80 | 93 |
| 2022-11-07 | 1,230.00 | 1,230.00 | 1,208.00 | 1,213.96 | 1,212.66 | 128 |
| 2022-11-04 | 1,188.00 | 1,210.00 | 1,180.00 | 1,198.52 | 1,197.23 | 173 |
| 2022-11-03 | 1,182.00 | 1,190.00 | 1,166.00 | 1,171.99 | 1,170.73 | 62 |
| 2022-11-02 | 1,206.00 | 1,206.00 | 1,194.00 | 1,199.24 | 1,197.95 | 61 |
| 2022-11-01 | 1,210.00 | 1,220.00 | 1,196.00 | 1,207.80 | 1,206.50 | 750 |
| 2022-10-31 | 1,218.00 | 1,228.00 | 1,200.00 | 1,212.00 | 1,210.70 | 123 |
| 2022-10-28 | 1,224.00 | 1,228.00 | 1,208.28 | 1,226.00 | 1,224.69 | 192 |
| 2022-10-27 | 1,218.00 | 1,222.00 | 1,200.00 | 1,222.00 | 1,220.69 | 54 |
| 2022-10-26 | 1,220.00 | 1,238.00 | 1,212.43 | 1,222.00 | 1,220.69 | 310 |
| 2022-10-25 | 1,196.00 | 1,214.00 | 1,188.00 | 1,210.51 | 1,209.21 | 108 |
| 2022-10-24 | 1,174.00 | 1,192.00 | 1,168.00 | 1,191.88 | 1,190.60 | 209 |
| 2022-10-21 | 1,158.00 | 1,166.00 | 1,152.00 | 1,159.88 | 1,158.64 | 92 |
| 2022-10-20 | 1,156.00 | 1,163.88 | 1,142.00 | 1,163.88 | 1,162.64 | 195 |
| 2022-10-19 | 1,160.00 | 1,178.00 | 1,148.00 | 1,157.88 | 1,156.64 | 388 |
| 2022-10-18 | 1,132.00 | 1,160.00 | 1,130.00 | 1,153.62 | 1,152.38 | 554 |
| 2022-10-17 | 1,088.00 | 1,120.99 | 1,087.04 | 1,087.04 | 1,085.87 | 113 |
| 2022-10-14 | 1,112.00 | 1,116.00 | 1,094.00 | 1,101.53 | 1,100.35 | 253 |
| 2022-10-13 | 1,080.00 | 1,098.00 | 1,048.00 | 1,070.55 | 1,069.40 | 377 |
| 2022-10-12 | 1,084.00 | 1,090.00 | 1,064.00 | 1,070.00 | 1,068.85 | 232 |
| 2022-10-11 | 1,096.00 | 1,110.66 | 1,074.00 | 1,082.11 | 1,080.95 | 592 |
| 2022-10-10 | 1,086.00 | 1,104.00 | 1,084.00 | 1,093.34 | 1,092.16 | 183 |
| 2022-10-07 | 1,112.00 | 1,112.00 | 1,094.00 | 1,104.00 | 1,102.82 | 385 |
| 2022-10-06 | 1,108.00 | 1,116.00 | 1,108.00 | 1,114.00 | 1,112.81 | 268 |
| 2022-10-05 | 1,128.00 | 1,128.00 | 1,110.00 | 1,122.00 | 1,120.80 | 238 |
| 2022-10-04 | 1,110.00 | 1,130.00 | 1,108.00 | 1,126.00 | 1,124.79 | 523 |
| 2022-10-03 | 1,050.00 | 1,088.00 | 1,050.00 | 1,069.62 | 1,068.47 | 1,406 |
| 2022-09-30 | 1,048.00 | 1,072.00 | 1,044.00 | 1,058.00 | 1,056.87 | 329 |
| 2022-09-29 | 1,058.00 | 1,058.00 | 1,034.00 | 1,043.08 | 1,041.96 | 225 |
| 2022-09-28 | 1,068.00 | 1,074.00 | 1,050.00 | 1,063.91 | 1,062.76 | 248 |
| 2022-09-27 | 1,084.00 | 1,084.00 | 1,058.00 | 1,069.00 | 1,067.85 | 342 |
| 2022-09-26 | 1,094.00 | 1,094.00 | 1,071.89 | 1,084.00 | 1,082.84 | 387 |
| 2022-09-23 | 1,096.00 | 1,096.00 | 1,078.00 | 1,090.00 | 1,088.83 | 255 |
| 2022-09-22 | 1,106.00 | 1,123.99 | 1,096.00 | 1,096.04 | 1,094.86 | 244 |
| 2022-09-21 | 1,106.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,118.80 | 197 |
| 2022-09-20 | 1,132.00 | 1,132.00 | 1,102.00 | 1,110.22 | 1,109.03 | 413 |
| 2022-09-16 | 1,160.00 | 1,161.99 | 1,106.00 | 1,132.00 | 1,130.79 | 162 |
| 2022-09-15 | 1,180.00 | 1,180.00 | 1,162.00 | 1,168.60 | 1,167.35 | 196 |
| 2022-09-14 | 1,172.00 | 1,172.00 | 1,164.00 | 1,168.00 | 1,166.75 | 179 |
| 2022-09-13 | 1,208.00 | 1,208.00 | 1,174.00 | 1,194.79 | 1,193.51 | 16 |
| 2022-09-12 | 1,222.00 | 1,224.00 | 1,208.00 | 1,220.13 | 1,218.82 | 465 |
| 2022-09-09 | 1,200.00 | 1,206.00 | 1,192.00 | 1,200.00 | 1,198.71 | 148 |
| 2022-09-08 | 1,200.00 | 1,213.99 | 1,178.00 | 1,184.00 | 1,182.73 | 123 |
| 2022-09-07 | 1,208.00 | 1,208.00 | 1,174.00 | 1,202.00 | 1,200.71 | 173 |
| 2022-09-06 | 1,196.00 | 1,197.56 | 1,190.00 | 1,197.56 | 1,196.27 | 144 |
| 2022-09-05 | 1,190.00 | 1,192.00 | 1,176.00 | 1,187.29 | 1,186.02 | 82 |
| 2022-09-02 | 1,212.00 | 1,216.00 | 1,202.00 | 1,213.45 | 1,212.15 | 174 |
| 2022-09-01 | 1,204.00 | 1,204.00 | 1,189.99 | 1,201.47 | 1,200.18 | 135 |
| 2022-08-31 | 1,220.00 | 1,232.00 | 1,202.00 | 1,220.12 | 1,218.81 | 501 |
| 2022-08-30 | 1,224.00 | 1,224.00 | 1,206.00 | 1,211.89 | 1,210.59 | 308 |
| 2022-08-26 | 1,254.00 | 1,254.00 | 1,232.00 | 1,232.00 | 1,230.68 | 215 |
| 2022-08-25 | 1,242.00 | 1,244.00 | 1,230.00 | 1,234.49 | 1,233.16 | 70 |
| 2022-08-24 | 1,240.00 | 1,246.00 | 1,216.00 | 1,230.25 | 1,228.93 | 210 |
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.