Forbo Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	761.00	777.05	759.00	771.33	771.33	125
2026-07-23	758.00	769.00	756.99	756.99	756.99	28
2026-07-22	761.00	774.00	753.00	770.11	770.11	93
2026-07-21	757.00	761.00	752.00	761.00	761.00	310
2026-07-20	759.00	759.00	752.00	757.07	757.07	349
2026-07-17	738.00	761.92	738.00	750.98	750.98	616
2026-07-16	737.00	761.00	737.00	755.78	755.78	59
2026-07-15	736.00	747.00	736.00	745.93	745.93	141
2026-07-14	718.00	732.50	718.00	729.97	729.97	240
2026-07-13	720.00	728.00	711.00	719.99	719.99	78
2026-07-10	727.00	730.00	717.00	729.97	729.97	383
2026-07-09	716.00	725.82	716.00	723.97	723.97	612
2026-07-08	742.00	742.00	715.97	715.99	715.99	118
2026-07-07	735.00	742.00	735.00	736.24	736.24	220
2026-07-06	730.00	733.20	726.57	726.57	726.57	247
2026-07-03	744.50	749.00	741.27	741.27	741.27	54
2026-07-02	733.00	738.99	727.50	738.99	738.99	201
2026-07-01	734.50	734.99	731.99	731.99	731.99	281
2026-06-30	754.00	754.00	735.00	746.00	746.00	186
2026-06-29	752.00	752.00	741.62	751.30	751.30	178
2026-06-26	770.00	770.00	750.97	751.00	751.00	194
2026-06-25	738.50	755.00	738.50	749.99	749.99	1,113
2026-06-24	730.00	739.00	728.00	739.00	739.00	1,492
2026-06-23	720.00	736.00	716.00	732.60	732.60	552
2026-06-22	730.00	733.62	723.97	724.00	724.00	206
2026-06-19	755.50	755.50	748.99	748.99	748.99	138
2026-06-18	749.00	767.00	746.89	766.99	766.99	102
2026-06-17	758.00	758.00	749.66	749.85	749.85	20
2026-06-16	743.00	747.00	743.00	744.85	744.85	103
2026-06-15	763.50	767.00	747.00	751.92	751.92	449
2026-06-12	741.00	741.00	733.93	735.99	735.99	111
2026-06-11	706.00	722.49	701.99	718.00	718.00	131
2026-06-10	713.00	713.00	705.99	707.76	707.76	331
2026-06-09	707.00	716.10	707.00	713.20	713.20	141
2026-06-08	701.00	712.11	700.00	712.11	712.11	365
2026-06-05	718.00	724.00	711.02	716.22	716.22	1,091
2026-06-04	724.50	730.00	717.00	729.07	729.07	815
2026-06-03	736.00	736.00	727.43	730.22	730.22	55
2026-06-02	734.50	738.00	730.90	738.00	738.00	63
2026-06-01	738.00	738.00	721.43	727.57	727.57	240
2026-05-29	749.00	750.88	747.89	747.89	747.89	75
2026-05-28	747.00	749.00	740.00	748.62	748.62	241
2026-05-27	745.00	750.06	745.00	750.06	750.06	216
2026-05-26	736.00	750.00	736.00	747.99	747.99	306
2026-05-22	741.00	741.00	730.99	731.85	731.85	154
2026-05-21	735.00	735.00	728.70	734.00	734.00	363
2026-05-20	718.00	734.99	718.00	724.86	724.86	301
2026-05-19	722.00	727.02	711.86	718.00	718.00	204
2026-05-18	724.00	726.85	718.86	718.86	718.86	130
2026-05-15	745.00	745.00	725.00	736.65	736.65	366
2026-05-14	729.97	729.97	729.97	729.97	729.97	0
2026-05-13	715.00	735.00	711.00	729.97	729.97	436
2026-05-12	713.00	719.00	709.00	710.66	710.66	775
2026-05-11	778.00	778.00	734.00	737.48	737.48	91
2026-05-08	745.00	745.00	739.83	744.46	744.46	63
2026-05-07	742.00	766.50	742.00	757.42	757.42	91
2026-05-06	742.00	753.00	742.00	752.10	752.10	67
2026-05-05	726.00	726.00	716.00	723.38	723.38	187
2026-05-04	735.00	739.76	733.13	733.13	733.13	121
2026-05-01	726.91	726.91	726.91	726.91	726.91	0

← NewerPage 2 of 21 · 1,226 trading daysOlder →

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.