Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 1,840.00 | 1,854.00 | 1,826.00 | 1,851.56 | 1,849.27 | 170 |
| 2021-11-24 | 1,862.00 | 1,862.00 | 1,834.00 | 1,852.36 | 1,850.07 | 205 |
| 2021-11-23 | 1,884.00 | 1,890.00 | 1,850.00 | 1,876.00 | 1,873.68 | 274 |
| 2021-11-22 | 1,890.00 | 1,896.00 | 1,886.00 | 1,890.00 | 1,887.67 | 236 |
| 2021-11-19 | 1,886.00 | 1,900.00 | 1,886.00 | 1,896.53 | 1,894.19 | 510 |
| 2021-11-18 | 1,854.00 | 1,880.00 | 1,854.00 | 1,873.98 | 1,871.67 | 101 |
| 2021-11-17 | 1,894.00 | 1,894.00 | 1,862.00 | 1,890.83 | 1,888.50 | 179 |
| 2021-11-16 | 1,876.00 | 1,892.00 | 1,872.00 | 1,883.67 | 1,881.34 | 305 |
| 2021-11-15 | 1,856.00 | 1,878.00 | 1,852.00 | 1,875.24 | 1,872.93 | 186 |
| 2021-11-12 | 1,886.00 | 1,892.00 | 1,866.00 | 1,869.25 | 1,866.94 | 933 |
| 2021-11-11 | 1,872.00 | 1,880.00 | 1,864.04 | 1,868.00 | 1,865.69 | 388 |
| 2021-11-10 | 1,852.00 | 1,852.00 | 1,836.00 | 1,845.26 | 1,842.98 | 281 |
| 2021-11-09 | 1,868.00 | 1,868.00 | 1,844.00 | 1,850.00 | 1,847.72 | 98 |
| 2021-11-08 | 1,856.00 | 1,856.00 | 1,836.76 | 1,842.00 | 1,839.73 | 202 |
| 2021-11-05 | 1,864.00 | 1,878.00 | 1,852.00 | 1,871.16 | 1,868.85 | 293 |
| 2021-11-04 | 1,838.00 | 1,860.00 | 1,832.58 | 1,847.80 | 1,845.52 | 999 |
| 2021-11-03 | 1,838.00 | 1,838.00 | 1,812.00 | 1,819.84 | 1,817.60 | 183 |
| 2021-11-02 | 1,800.00 | 1,818.00 | 1,800.00 | 1,814.23 | 1,811.99 | 117 |
| 2021-11-01 | 1,790.00 | 1,814.00 | 1,790.00 | 1,806.00 | 1,803.77 | 158 |
| 2021-10-29 | 1,786.00 | 1,794.00 | 1,774.00 | 1,786.00 | 1,783.80 | 218 |
| 2021-10-28 | 1,798.00 | 1,800.00 | 1,782.00 | 1,792.00 | 1,789.79 | 21 |
| 2021-10-27 | 1,806.00 | 1,806.00 | 1,786.00 | 1,800.00 | 1,797.78 | 111 |
| 2021-10-26 | 1,810.00 | 1,816.49 | 1,803.99 | 1,816.49 | 1,814.25 | 124 |
| 2021-10-25 | 1,818.00 | 1,820.00 | 1,802.01 | 1,810.33 | 1,808.10 | 306 |
| 2021-10-22 | 1,822.00 | 1,830.00 | 1,808.00 | 1,826.00 | 1,823.75 | 237 |
| 2021-10-21 | 1,822.00 | 1,826.00 | 1,808.00 | 1,821.04 | 1,818.79 | 1,348 |
| 2021-10-20 | 1,830.00 | 1,830.97 | 1,820.00 | 1,822.00 | 1,819.75 | 295 |
| 2021-10-19 | 1,810.00 | 1,844.00 | 1,810.00 | 1,830.97 | 1,828.71 | 244 |
| 2021-10-18 | 1,822.00 | 1,834.00 | 1,810.00 | 1,826.00 | 1,823.75 | 452 |
| 2021-10-15 | 1,830.00 | 1,846.00 | 1,828.06 | 1,838.00 | 1,835.73 | 248 |
| 2021-10-14 | 1,820.00 | 1,820.00 | 1,786.00 | 1,804.00 | 1,801.77 | 268 |
← NewerPage 21 of 21 · 1,231 trading days
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.