Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 1,308.00 | 1,308.00 | 1,278.13 | 1,297.47 | 1,296.08 | 85 |
| 2022-05-23 | 1,312.00 | 1,312.00 | 1,291.90 | 1,299.71 | 1,298.32 | 1,870 |
| 2022-05-20 | 1,302.00 | 1,314.00 | 1,295.87 | 1,305.26 | 1,303.86 | 380 |
| 2022-05-19 | 1,298.00 | 1,298.00 | 1,274.00 | 1,290.00 | 1,288.62 | 402 |
| 2022-05-18 | 1,308.00 | 1,350.00 | 1,292.00 | 1,316.98 | 1,315.56 | 224 |
| 2022-05-17 | 1,300.00 | 1,314.00 | 1,284.00 | 1,296.00 | 1,294.61 | 443 |
| 2022-05-16 | 1,334.00 | 1,372.00 | 1,278.00 | 1,302.03 | 1,300.64 | 3,468 |
| 2022-05-13 | 1,292.00 | 1,292.00 | 1,278.00 | 1,284.73 | 1,283.35 | 284 |
| 2022-05-12 | 1,272.00 | 1,290.00 | 1,256.00 | 1,289.99 | 1,288.61 | 383 |
| 2022-05-11 | 1,318.00 | 1,318.00 | 1,288.00 | 1,299.53 | 1,298.14 | 237 |
| 2022-05-10 | 1,304.00 | 1,328.00 | 1,294.00 | 1,307.60 | 1,306.20 | 281 |
| 2022-05-09 | 1,316.00 | 1,321.63 | 1,304.00 | 1,321.63 | 1,320.21 | 176 |
| 2022-05-06 | 1,346.00 | 1,350.00 | 1,332.00 | 1,347.12 | 1,345.68 | 108 |
| 2022-05-05 | 1,380.00 | 1,386.00 | 1,354.00 | 1,358.00 | 1,356.54 | 256 |
| 2022-05-04 | 1,362.00 | 1,372.00 | 1,342.00 | 1,362.00 | 1,360.54 | 472 |
| 2022-05-03 | 1,408.00 | 1,408.00 | 1,352.00 | 1,377.14 | 1,375.67 | 450 |
| 2022-04-29 | 1,410.00 | 1,440.00 | 1,410.00 | 1,428.25 | 1,426.72 | 366 |
| 2022-04-28 | 1,410.00 | 1,413.99 | 1,394.00 | 1,407.14 | 1,405.63 | 105 |
| 2022-04-27 | 1,396.00 | 1,414.00 | 1,396.00 | 1,414.00 | 1,412.48 | 225 |
| 2022-04-26 | 1,436.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,398.50 | 2,666 |
| 2022-04-25 | 1,464.00 | 1,478.08 | 1,420.64 | 1,432.00 | 1,430.46 | 330 |
| 2022-04-22 | 1,496.00 | 1,496.00 | 1,474.00 | 1,479.83 | 1,478.24 | 328 |
| 2022-04-21 | 1,478.00 | 1,496.00 | 1,478.00 | 1,494.00 | 1,492.40 | 393 |
| 2022-04-20 | 1,470.00 | 1,480.00 | 1,468.00 | 1,474.57 | 1,472.99 | 310 |
| 2022-04-19 | 1,474.00 | 1,478.00 | 1,466.00 | 1,472.79 | 1,471.21 | 256 |
| 2022-04-14 | 1,460.00 | 1,472.00 | 1,448.02 | 1,472.00 | 1,470.42 | 1,773 |
| 2022-04-13 | 1,464.00 | 1,466.00 | 1,452.00 | 1,464.80 | 1,463.23 | 192 |
| 2022-04-12 | 1,416.00 | 1,470.00 | 1,416.00 | 1,470.00 | 1,468.42 | 611 |
| 2022-04-11 | 1,452.00 | 1,472.00 | 1,428.00 | 1,438.00 | 1,436.46 | 1,807 |
| 2022-04-08 | 1,420.00 | 1,446.00 | 1,416.00 | 1,444.00 | 1,442.45 | 498 |
| 2022-04-07 | 1,454.00 | 1,479.99 | 1,426.00 | 1,429.46 | 1,427.92 | 462 |
| 2022-04-06 | 1,500.00 | 1,529.99 | 1,452.15 | 1,472.92 | 1,471.34 | 275 |
| 2022-04-05 | 1,558.00 | 1,568.00 | 1,539.49 | 1,546.00 | 1,544.09 | 492 |
| 2022-04-04 | 1,546.00 | 1,570.00 | 1,542.00 | 1,562.00 | 1,560.07 | 355 |
| 2022-04-01 | 1,582.00 | 1,588.00 | 1,564.00 | 1,580.40 | 1,578.45 | 136 |
| 2022-03-31 | 1,600.00 | 1,600.00 | 1,576.00 | 1,594.98 | 1,593.01 | 244 |
| 2022-03-30 | 1,632.00 | 1,632.00 | 1,590.00 | 1,607.57 | 1,605.59 | 226 |
| 2022-03-29 | 1,608.00 | 1,642.00 | 1,602.00 | 1,638.00 | 1,635.98 | 347 |
| 2022-03-28 | 1,612.00 | 1,612.00 | 1,588.00 | 1,610.00 | 1,608.01 | 6,218 |
| 2022-03-25 | 1,600.00 | 1,606.00 | 1,586.00 | 1,599.71 | 1,597.74 | 1,192 |
| 2022-03-24 | 1,618.00 | 1,618.00 | 1,590.00 | 1,593.00 | 1,591.03 | 283 |
| 2022-03-23 | 1,672.00 | 1,676.00 | 1,624.00 | 1,632.16 | 1,630.15 | 442 |
| 2022-03-22 | 1,688.00 | 1,688.00 | 1,662.00 | 1,674.00 | 1,671.93 | 421 |
| 2022-03-21 | 1,690.00 | 1,690.00 | 1,664.00 | 1,678.90 | 1,676.83 | 301 |
| 2022-03-18 | 1,696.00 | 1,696.00 | 1,650.00 | 1,665.91 | 1,663.85 | 2,111 |
| 2022-03-17 | 1,704.00 | 1,706.00 | 1,686.00 | 1,691.07 | 1,688.98 | 189 |
| 2022-03-16 | 1,668.00 | 1,690.00 | 1,658.00 | 1,690.00 | 1,687.91 | 382 |
| 2022-03-15 | 1,660.00 | 1,664.00 | 1,626.00 | 1,646.33 | 1,644.29 | 337 |
| 2022-03-14 | 1,670.00 | 1,702.00 | 1,670.00 | 1,688.00 | 1,685.92 | 148 |
| 2022-03-11 | 1,648.00 | 1,704.00 | 1,648.00 | 1,696.00 | 1,693.91 | 546 |
| 2022-03-10 | 1,668.00 | 1,686.00 | 1,642.00 | 1,671.44 | 1,669.38 | 483 |
| 2022-03-09 | 1,620.00 | 1,670.00 | 1,612.00 | 1,638.26 | 1,636.23 | 829 |
| 2022-03-08 | 1,540.00 | 1,590.00 | 1,540.00 | 1,584.00 | 1,582.05 | 785 |
| 2022-03-07 | 1,512.00 | 1,570.00 | 1,488.00 | 1,564.00 | 1,562.07 | 1,113 |
| 2022-03-04 | 1,598.00 | 1,602.00 | 1,528.00 | 1,542.00 | 1,540.10 | 376 |
| 2022-03-03 | 1,570.00 | 1,706.00 | 1,552.00 | 1,657.38 | 1,655.34 | 1,144 |
| 2022-03-02 | 1,510.00 | 1,542.00 | 1,510.00 | 1,514.00 | 1,512.13 | 3,297 |
| 2022-03-01 | 1,574.00 | 1,574.00 | 1,520.00 | 1,520.00 | 1,518.12 | 2,042 |
| 2022-02-28 | 1,580.00 | 1,582.61 | 1,543.95 | 1,576.00 | 1,574.06 | 427 |
| 2022-02-25 | 1,540.00 | 1,564.00 | 1,524.00 | 1,547.00 | 1,545.09 | 239 |
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.