Forbo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	746.00	746.00	716.00	726.91	726.91	903
2026-04-29	740.00	746.00	720.96	726.50	726.50	281
2026-04-28	726.28	728.73	723.86	728.73	728.73	240
2026-04-27	743.00	743.50	727.00	729.72	729.72	487
2026-04-24	730.00	730.00	718.00	722.29	722.29	387
2026-04-23	722.00	722.39	719.86	719.86	719.86	304
2026-04-22	738.50	738.50	722.99	732.82	732.82	327
2026-04-21	739.00	746.99	735.00	735.00	735.00	132
2026-04-20	750.00	750.00	741.00	745.24	745.24	216
2026-04-17	753.50	770.00	747.00	762.02	762.02	323
2026-04-16	745.50	750.00	740.00	748.94	748.94	230
2026-04-15	770.00	770.16	750.99	760.78	760.78	268
2026-04-14	771.00	778.00	764.02	770.00	770.00	165
2026-04-13	747.00	754.00	747.00	749.97	749.97	339
2026-04-10	749.50	773.00	749.50	752.40	752.40	433
2026-04-09	736.00	739.00	725.00	739.00	739.00	566
2026-04-08	751.00	764.02	748.00	748.00	723.00	120
2026-04-07	739.00	739.00	699.90	714.00	713.76	12,151
2026-04-02	730.00	735.00	726.00	726.00	725.76	558
2026-04-01	750.00	750.00	745.00	745.85	745.60	118
2026-03-31	733.00	741.00	732.61	736.00	735.75	49
2026-03-30	721.99	721.99	712.74	712.74	712.51	62
2026-03-27	720.00	722.07	720.00	721.73	721.48	26
2026-03-26	732.00	732.00	727.99	727.99	727.75	155
2026-03-25	738.00	749.00	736.99	737.00	736.75	286
2026-03-24	699.00	719.00	699.00	714.16	713.92	164
2026-03-23	677.00	728.00	677.00	717.00	716.76	301
2026-03-20	689.00	694.00	689.00	692.11	691.88	313
2026-03-19	708.00	708.00	689.99	690.00	689.77	551
2026-03-18	746.00	746.00	721.00	726.22	725.98	996
2026-03-17	725.00	736.00	725.00	727.98	727.73	228
2026-03-16	795.00	795.00	738.99	742.61	742.36	55
2026-03-13	765.00	766.00	750.99	756.00	755.75	425
2026-03-12	765.00	767.56	763.63	764.68	764.42	45
2026-03-11	762.00	773.00	754.00	762.95	762.69	366
2026-03-10	825.00	825.00	771.00	775.00	774.74	600
2026-03-09	756.00	760.99	752.50	758.45	758.19	488
2026-03-06	770.00	779.45	770.00	779.45	779.19	116
2026-03-05	804.00	806.00	787.99	787.99	787.73	397
2026-03-04	804.50	814.00	795.93	795.93	795.66	79
2026-03-03	833.50	833.50	803.50	815.00	814.73	978
2026-03-02	881.50	884.00	866.05	877.83	877.54	294
2026-02-27	898.00	905.50	893.00	898.81	898.51	398
2026-02-26	889.00	904.92	889.00	904.92	904.62	81
2026-02-25	923.50	928.00	908.78	908.78	908.47	307
2026-02-24	904.00	912.00	904.00	908.99	908.68	770
2026-02-23	916.00	916.00	902.98	908.26	907.95	97
2026-02-20	920.50	922.50	918.87	918.87	918.56	172
2026-02-19	928.00	936.00	925.50	933.92	933.60	179
2026-02-18	920.00	924.65	918.00	924.65	924.34	66
2026-02-17	924.00	931.50	923.65	928.34	928.03	137
2026-02-16	954.00	954.00	942.00	943.47	943.15	455
2026-02-13	941.50	955.00	935.00	953.99	953.67	260
2026-02-12	946.00	955.10	943.50	949.09	948.78	222
2026-02-11	945.00	953.00	945.00	949.88	949.56	483
2026-02-10	955.00	955.00	943.00	944.09	943.78	36
2026-02-09	952.00	960.00	941.00	949.40	949.09	395
2026-02-06	934.00	950.01	926.00	950.01	949.70	317
2026-02-05	936.00	936.00	924.00	931.43	931.12	73
2026-02-04	909.00	938.00	909.00	930.20	929.88	95

← NewerPage 3 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.