Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 1,246.00 | 1,252.00 | 1,240.00 | 1,242.00 | 1,240.67 | 155 |
| 2022-08-22 | 1,278.00 | 1,284.00 | 1,250.00 | 1,250.00 | 1,248.66 | 1,448 |
| 2022-08-19 | 1,298.00 | 1,298.00 | 1,272.00 | 1,288.40 | 1,287.02 | 337 |
| 2022-08-18 | 1,296.00 | 1,302.00 | 1,276.00 | 1,296.00 | 1,294.61 | 354 |
| 2022-08-17 | 1,300.00 | 1,300.00 | 1,290.00 | 1,294.13 | 1,292.74 | 109 |
| 2022-08-16 | 1,302.00 | 1,308.00 | 1,298.00 | 1,304.00 | 1,302.60 | 206 |
| 2022-08-15 | 1,318.00 | 1,318.00 | 1,305.63 | 1,314.00 | 1,312.59 | 272 |
| 2022-08-12 | 1,308.00 | 1,322.00 | 1,308.00 | 1,312.00 | 1,310.59 | 417 |
| 2022-08-11 | 1,302.00 | 1,314.00 | 1,282.00 | 1,286.17 | 1,284.79 | 205 |
| 2022-08-10 | 1,256.00 | 1,286.00 | 1,254.00 | 1,267.50 | 1,266.14 | 145 |
| 2022-08-09 | 1,272.00 | 1,278.00 | 1,252.00 | 1,252.00 | 1,250.66 | 358 |
| 2022-08-08 | 1,286.00 | 1,289.65 | 1,280.00 | 1,284.46 | 1,283.08 | 227 |
| 2022-08-05 | 1,274.00 | 1,284.00 | 1,266.00 | 1,284.00 | 1,282.62 | 272 |
| 2022-08-04 | 1,298.00 | 1,312.00 | 1,280.00 | 1,309.99 | 1,308.58 | 466 |
| 2022-08-03 | 1,274.00 | 1,292.00 | 1,272.00 | 1,292.00 | 1,290.61 | 217 |
| 2022-08-02 | 1,266.00 | 1,268.00 | 1,234.00 | 1,262.00 | 1,260.65 | 599 |
| 2022-07-29 | 1,326.00 | 1,364.00 | 1,280.00 | 1,303.78 | 1,302.38 | 830 |
| 2022-07-28 | 1,366.00 | 1,388.00 | 1,366.00 | 1,378.83 | 1,377.35 | 227 |
| 2022-07-27 | 1,378.00 | 1,378.00 | 1,340.00 | 1,353.69 | 1,352.24 | 139 |
| 2022-07-26 | 1,356.00 | 1,372.00 | 1,345.87 | 1,358.00 | 1,356.54 | 203 |
| 2022-07-25 | 1,390.00 | 1,390.00 | 1,362.00 | 1,371.66 | 1,370.18 | 44 |
| 2022-07-22 | 1,376.00 | 1,383.99 | 1,368.00 | 1,383.99 | 1,382.50 | 46 |
| 2022-07-21 | 1,358.00 | 1,386.00 | 1,358.00 | 1,369.85 | 1,368.38 | 99 |
| 2022-07-20 | 1,374.00 | 1,378.00 | 1,362.00 | 1,370.00 | 1,368.53 | 223 |
| 2022-07-19 | 1,330.00 | 1,376.00 | 1,326.00 | 1,349.33 | 1,347.89 | 158 |
| 2022-07-18 | 1,388.00 | 1,388.00 | 1,351.87 | 1,354.00 | 1,352.55 | 58 |
| 2022-07-15 | 1,342.00 | 1,372.00 | 1,336.31 | 1,356.75 | 1,355.29 | 310 |
| 2022-07-14 | 1,316.00 | 1,342.00 | 1,316.00 | 1,334.30 | 1,332.86 | 436 |
| 2022-07-13 | 1,350.00 | 1,350.00 | 1,318.00 | 1,332.00 | 1,330.57 | 294 |
| 2022-07-12 | 1,258.00 | 1,330.00 | 1,258.00 | 1,319.08 | 1,317.66 | 306 |
| 2022-07-11 | 1,302.00 | 1,308.00 | 1,296.00 | 1,304.00 | 1,302.60 | 83 |
| 2022-07-08 | 1,306.00 | 1,318.00 | 1,306.00 | 1,314.94 | 1,313.53 | 191 |
| 2022-07-07 | 1,294.00 | 1,318.00 | 1,294.00 | 1,317.00 | 1,315.59 | 274 |
| 2022-07-06 | 1,270.00 | 1,294.00 | 1,262.00 | 1,271.78 | 1,270.41 | 237 |
| 2022-07-05 | 1,272.00 | 1,272.00 | 1,234.00 | 1,242.00 | 1,240.67 | 160 |
| 2022-07-04 | 1,254.00 | 1,278.00 | 1,252.00 | 1,258.00 | 1,256.65 | 293 |
| 2022-07-01 | 1,250.00 | 1,268.00 | 1,244.00 | 1,266.00 | 1,264.64 | 343 |
| 2022-06-30 | 1,254.00 | 1,272.00 | 1,244.00 | 1,262.24 | 1,260.89 | 165 |
| 2022-06-29 | 1,264.00 | 1,272.16 | 1,248.00 | 1,272.00 | 1,270.64 | 343 |
| 2022-06-28 | 1,280.00 | 1,280.00 | 1,262.00 | 1,270.74 | 1,269.38 | 139 |
| 2022-06-27 | 1,298.00 | 1,304.00 | 1,270.00 | 1,298.95 | 1,297.55 | 171 |
| 2022-06-24 | 1,268.00 | 1,296.00 | 1,268.00 | 1,290.00 | 1,288.62 | 226 |
| 2022-06-23 | 1,252.00 | 1,272.00 | 1,232.00 | 1,269.08 | 1,267.72 | 259 |
| 2022-06-22 | 1,210.00 | 1,259.96 | 1,210.00 | 1,251.09 | 1,249.75 | 361 |
| 2022-06-21 | 1,194.00 | 1,260.00 | 1,194.00 | 1,247.33 | 1,246.00 | 1,196 |
| 2022-06-20 | 1,184.00 | 1,195.43 | 1,184.00 | 1,194.00 | 1,192.72 | 146 |
| 2022-06-17 | 1,218.00 | 1,220.00 | 1,188.00 | 1,206.46 | 1,205.16 | 350 |
| 2022-06-16 | 1,266.00 | 1,268.00 | 1,199.88 | 1,199.99 | 1,198.70 | 51 |
| 2022-06-15 | 1,276.00 | 1,290.00 | 1,276.00 | 1,286.00 | 1,284.62 | 68 |
| 2022-06-14 | 1,316.00 | 1,316.00 | 1,278.00 | 1,280.00 | 1,278.63 | 343 |
| 2022-06-13 | 1,324.00 | 1,328.74 | 1,294.00 | 1,306.00 | 1,304.60 | 147 |
| 2022-06-10 | 1,374.00 | 1,379.99 | 1,352.00 | 1,370.56 | 1,369.09 | 282 |
| 2022-06-09 | 1,370.00 | 1,386.00 | 1,370.00 | 1,376.44 | 1,374.97 | 258 |
| 2022-06-08 | 1,382.00 | 1,384.00 | 1,370.00 | 1,371.99 | 1,370.52 | 259 |
| 2022-06-07 | 1,364.00 | 1,388.00 | 1,362.00 | 1,375.43 | 1,373.95 | 499 |
| 2022-06-01 | 1,368.00 | 1,386.32 | 1,364.95 | 1,381.48 | 1,380.00 | 544 |
| 2022-05-31 | 1,342.00 | 1,380.00 | 1,340.00 | 1,376.00 | 1,374.52 | 796 |
| 2022-05-30 | 1,350.00 | 1,370.00 | 1,350.00 | 1,366.86 | 1,365.39 | 795 |
| 2022-05-27 | 1,304.00 | 1,334.00 | 1,300.00 | 1,319.79 | 1,318.37 | 467 |
| 2022-05-25 | 1,298.00 | 1,304.00 | 1,284.00 | 1,293.49 | 1,292.10 | 604 |
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.