Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 1,534.00 | 1,548.00 | 1,508.00 | 1,534.69 | 1,532.80 | 610 |
| 2022-02-23 | 1,582.00 | 1,592.00 | 1,560.00 | 1,573.50 | 1,571.56 | 179 |
| 2022-02-22 | 1,546.00 | 1,590.00 | 1,540.00 | 1,578.00 | 1,576.05 | 483 |
| 2022-02-21 | 1,602.00 | 1,617.99 | 1,562.00 | 1,576.00 | 1,574.06 | 454 |
| 2022-02-18 | 1,652.00 | 1,652.00 | 1,610.00 | 1,614.14 | 1,612.15 | 146 |
| 2022-02-17 | 1,696.00 | 1,696.00 | 1,654.00 | 1,656.00 | 1,653.96 | 200 |
| 2022-02-16 | 1,722.00 | 1,729.99 | 1,676.00 | 1,694.00 | 1,691.91 | 284 |
| 2022-02-15 | 1,702.00 | 1,704.00 | 1,686.00 | 1,700.00 | 1,697.90 | 187 |
| 2022-02-14 | 1,682.00 | 1,682.00 | 1,664.00 | 1,680.00 | 1,677.93 | 427 |
| 2022-02-11 | 1,730.00 | 1,732.00 | 1,708.00 | 1,711.98 | 1,709.87 | 163 |
| 2022-02-10 | 1,738.00 | 1,756.00 | 1,735.99 | 1,746.10 | 1,743.94 | 158 |
| 2022-02-09 | 1,740.00 | 1,750.00 | 1,726.00 | 1,734.00 | 1,731.86 | 189 |
| 2022-02-08 | 1,746.00 | 1,750.00 | 1,704.00 | 1,720.00 | 1,717.88 | 336 |
| 2022-02-07 | 1,754.00 | 1,754.00 | 1,738.00 | 1,750.00 | 1,747.84 | 308 |
| 2022-02-04 | 1,766.00 | 1,778.00 | 1,740.00 | 1,749.82 | 1,747.66 | 287 |
| 2022-02-03 | 1,794.00 | 1,796.00 | 1,740.00 | 1,776.64 | 1,774.44 | 119 |
| 2022-02-02 | 1,782.00 | 1,802.00 | 1,782.00 | 1,797.67 | 1,795.46 | 231 |
| 2022-02-01 | 1,808.00 | 1,808.00 | 1,777.98 | 1,782.00 | 1,779.80 | 280 |
| 2022-01-31 | 1,760.00 | 1,784.00 | 1,760.00 | 1,781.79 | 1,779.59 | 537 |
| 2022-01-28 | 1,740.00 | 1,742.00 | 1,719.60 | 1,736.00 | 1,733.86 | 419 |
| 2022-01-27 | 1,718.00 | 1,720.49 | 1,708.00 | 1,718.00 | 1,715.88 | 242 |
| 2022-01-26 | 1,748.00 | 1,752.00 | 1,736.00 | 1,742.80 | 1,740.65 | 177 |
| 2022-01-25 | 1,774.00 | 1,774.00 | 1,710.00 | 1,724.96 | 1,722.84 | 202 |
| 2022-01-24 | 1,778.00 | 1,786.00 | 1,691.98 | 1,719.08 | 1,716.96 | 160 |
| 2022-01-21 | 1,800.00 | 1,800.00 | 1,772.00 | 1,784.00 | 1,781.80 | 98 |
| 2022-01-20 | 1,826.00 | 1,826.00 | 1,806.00 | 1,818.00 | 1,815.76 | 130 |
| 2022-01-19 | 1,810.00 | 1,824.00 | 1,806.00 | 1,820.00 | 1,817.75 | 291 |
| 2022-01-18 | 1,840.00 | 1,840.00 | 1,800.00 | 1,823.25 | 1,821.00 | 117 |
| 2022-01-17 | 1,802.00 | 1,858.00 | 1,802.00 | 1,846.67 | 1,844.39 | 76 |
| 2022-01-14 | 1,856.00 | 1,884.00 | 1,838.00 | 1,844.00 | 1,841.72 | 359 |
| 2022-01-13 | 1,886.00 | 1,886.00 | 1,846.00 | 1,864.00 | 1,861.70 | 176 |
| 2022-01-12 | 1,878.00 | 1,892.00 | 1,870.00 | 1,881.11 | 1,878.79 | 287 |
| 2022-01-11 | 1,854.00 | 1,892.00 | 1,854.00 | 1,874.00 | 1,871.69 | 584 |
| 2022-01-10 | 1,890.00 | 1,890.00 | 1,824.00 | 1,836.00 | 1,833.73 | 379 |
| 2022-01-07 | 1,858.00 | 1,892.00 | 1,858.00 | 1,882.84 | 1,880.52 | 292 |
| 2022-01-06 | 1,884.00 | 1,886.00 | 1,870.00 | 1,873.04 | 1,870.73 | 154 |
| 2022-01-05 | 1,946.00 | 1,946.00 | 1,886.00 | 1,906.57 | 1,904.21 | 218 |
| 2022-01-04 | 1,896.00 | 1,912.00 | 1,890.80 | 1,904.13 | 1,901.78 | 212 |
| 2021-12-30 | 1,878.00 | 1,886.67 | 1,870.00 | 1,886.67 | 1,884.34 | 189 |
| 2021-12-29 | 1,898.00 | 1,906.00 | 1,886.00 | 1,893.14 | 1,890.81 | 333 |
| 2021-12-23 | 1,846.00 | 1,874.00 | 1,838.00 | 1,858.00 | 1,855.71 | 247 |
| 2021-12-22 | 1,768.00 | 1,842.00 | 1,768.00 | 1,830.00 | 1,827.74 | 80 |
| 2021-12-21 | 1,820.00 | 1,820.00 | 1,801.98 | 1,813.08 | 1,810.85 | 6,189 |
| 2021-12-20 | 1,788.00 | 1,820.00 | 1,784.00 | 1,808.00 | 1,805.77 | 284 |
| 2021-12-17 | 1,836.00 | 1,842.00 | 1,814.00 | 1,835.16 | 1,832.90 | 175 |
| 2021-12-16 | 1,858.00 | 1,858.00 | 1,827.81 | 1,830.00 | 1,827.74 | 134 |
| 2021-12-15 | 1,796.00 | 1,844.00 | 1,780.00 | 1,820.00 | 1,817.75 | 3,834 |
| 2021-12-14 | 1,792.00 | 1,794.59 | 1,786.00 | 1,794.59 | 1,792.37 | 253 |
| 2021-12-13 | 1,858.00 | 1,858.00 | 1,778.00 | 1,778.00 | 1,775.81 | 141 |
| 2021-12-10 | 1,808.00 | 1,820.00 | 1,790.00 | 1,811.61 | 1,809.37 | 106 |
| 2021-12-09 | 1,820.00 | 1,831.42 | 1,814.00 | 1,823.84 | 1,821.59 | 380 |
| 2021-12-08 | 1,850.00 | 1,864.00 | 1,818.00 | 1,835.99 | 1,833.72 | 7,393 |
| 2021-12-07 | 1,818.00 | 1,848.00 | 1,814.00 | 1,838.00 | 1,835.73 | 216 |
| 2021-12-06 | 1,820.00 | 1,820.00 | 1,774.00 | 1,796.06 | 1,793.85 | 1,642 |
| 2021-12-03 | 1,792.00 | 1,800.00 | 1,771.99 | 1,780.75 | 1,778.55 | 163 |
| 2021-12-02 | 1,796.00 | 1,796.00 | 1,766.00 | 1,785.33 | 1,783.13 | 115 |
| 2021-12-01 | 1,772.00 | 1,808.00 | 1,766.00 | 1,808.00 | 1,805.77 | 326 |
| 2021-11-30 | 1,772.00 | 1,784.00 | 1,750.00 | 1,782.00 | 1,779.80 | 707 |
| 2021-11-29 | 1,796.00 | 1,800.00 | 1,770.00 | 1,790.91 | 1,788.70 | 576 |
| 2021-11-26 | 1,800.00 | 1,824.00 | 1,776.00 | 1,778.00 | 1,775.81 | 859 |
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.