Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 911.00 | 917.00 | 907.00 | 914.57 | 914.26 | 44 |
| 2026-02-02 | 914.00 | 914.99 | 900.50 | 909.26 | 908.96 | 313 |
| 2026-01-30 | 912.00 | 919.92 | 902.00 | 919.92 | 919.61 | 602 |
| 2026-01-29 | 942.00 | 942.00 | 902.00 | 917.94 | 917.63 | 164 |
| 2026-01-28 | 942.00 | 942.00 | 930.99 | 934.01 | 933.70 | 816 |
| 2026-01-27 | 935.00 | 946.00 | 934.50 | 942.51 | 942.20 | 136 |
| 2026-01-26 | 942.00 | 954.00 | 942.00 | 953.99 | 953.67 | 234 |
| 2026-01-23 | 951.00 | 966.50 | 950.00 | 964.00 | 963.68 | 585 |
| 2026-01-22 | 915.00 | 956.99 | 915.00 | 934.51 | 934.20 | 562 |
| 2026-01-21 | 904.00 | 909.96 | 893.00 | 909.96 | 909.66 | 386 |
| 2026-01-20 | 892.00 | 900.57 | 885.00 | 900.57 | 900.27 | 543 |
| 2026-01-19 | 881.00 | 896.78 | 881.00 | 887.99 | 887.69 | 450 |
| 2026-01-16 | 902.00 | 917.00 | 902.00 | 910.99 | 910.69 | 332 |
| 2026-01-15 | 898.00 | 916.99 | 897.00 | 916.99 | 916.68 | 436 |
| 2026-01-14 | 889.00 | 896.99 | 885.53 | 885.53 | 885.24 | 105 |
| 2026-01-13 | 885.00 | 885.00 | 871.97 | 873.99 | 873.69 | 414 |
| 2026-01-12 | 875.00 | 882.78 | 874.92 | 874.92 | 874.63 | 313 |
| 2026-01-09 | 866.00 | 866.00 | 854.87 | 861.85 | 861.56 | 149 |
| 2026-01-08 | 844.00 | 864.99 | 844.00 | 864.42 | 864.13 | 55 |
| 2026-01-07 | 874.50 | 874.50 | 865.00 | 868.25 | 867.96 | 416 |
| 2026-01-06 | 885.00 | 885.00 | 868.00 | 877.13 | 876.84 | 85 |
| 2026-01-05 | 881.00 | 895.00 | 880.00 | 889.90 | 889.60 | 435 |
| 2025-12-30 | 871.50 | 875.81 | 871.50 | 875.81 | 875.52 | 130 |
| 2025-12-29 | 875.00 | 878.00 | 867.00 | 873.38 | 873.09 | 411 |
| 2025-12-23 | 864.00 | 872.00 | 862.03 | 862.03 | 861.74 | 199 |
| 2025-12-22 | 856.50 | 869.00 | 856.50 | 863.97 | 863.68 | 364 |
| 2025-12-19 | 880.00 | 880.00 | 858.00 | 858.99 | 858.71 | 25 |
| 2025-12-18 | 865.00 | 878.00 | 860.00 | 870.49 | 870.20 | 931 |
| 2025-12-17 | 857.00 | 870.00 | 853.99 | 853.99 | 853.70 | 202 |
| 2025-12-16 | 863.50 | 865.00 | 857.40 | 857.40 | 857.11 | 3,631 |
| 2025-12-15 | 839.00 | 851.00 | 839.00 | 845.05 | 844.77 | 1,921 |
| 2025-12-12 | 827.00 | 837.52 | 827.00 | 836.99 | 836.71 | 161 |
| 2025-12-11 | 805.50 | 809.00 | 805.50 | 806.58 | 806.31 | 614 |
| 2025-12-10 | 795.00 | 803.00 | 794.00 | 803.00 | 802.73 | 56 |
| 2025-12-09 | 799.50 | 805.08 | 796.00 | 802.08 | 801.81 | 1,948 |
| 2025-12-08 | 799.50 | 810.00 | 799.50 | 809.49 | 809.22 | 1,018 |
| 2025-12-05 | 805.00 | 809.52 | 799.97 | 804.45 | 804.18 | 1,164 |
| 2025-12-04 | 788.00 | 802.00 | 785.00 | 795.99 | 795.73 | 5,212 |
| 2025-12-03 | 774.00 | 785.99 | 772.00 | 785.08 | 784.82 | 1,556 |
| 2025-12-02 | 725.50 | 770.00 | 725.50 | 764.76 | 764.51 | 1,278 |
| 2025-12-01 | 737.00 | 744.00 | 734.53 | 740.01 | 739.76 | 161 |
| 2025-11-28 | 728.00 | 739.00 | 728.00 | 735.42 | 735.17 | 250 |
| 2025-11-27 | 726.00 | 726.00 | 720.19 | 720.19 | 719.95 | 12 |
| 2025-11-26 | 729.00 | 729.00 | 716.00 | 720.63 | 720.39 | 416 |
| 2025-11-25 | 708.00 | 712.00 | 705.00 | 706.00 | 705.76 | 155 |
| 2025-11-24 | 704.00 | 708.88 | 704.00 | 708.88 | 708.64 | 120 |
| 2025-11-21 | 687.00 | 690.61 | 687.00 | 690.61 | 690.37 | 98 |
| 2025-11-20 | 689.00 | 690.00 | 685.00 | 687.03 | 686.81 | 88 |
| 2025-11-19 | 688.50 | 688.50 | 682.59 | 685.99 | 685.77 | 170 |
| 2025-11-18 | 691.00 | 691.00 | 681.00 | 683.51 | 683.28 | 452 |
| 2025-11-17 | 704.00 | 724.00 | 689.88 | 691.21 | 690.98 | 341 |
| 2025-11-14 | 709.00 | 709.00 | 691.98 | 707.00 | 706.76 | 119 |
| 2025-11-13 | 717.00 | 718.00 | 709.98 | 709.98 | 709.74 | 148 |
| 2025-11-12 | 718.00 | 719.00 | 714.50 | 719.00 | 718.76 | 840 |
| 2025-11-11 | 703.98 | 711.00 | 703.98 | 706.51 | 706.27 | 148 |
| 2025-11-10 | 712.00 | 712.00 | 695.00 | 700.40 | 700.17 | 177 |
| 2025-11-07 | 704.00 | 707.79 | 700.00 | 700.00 | 699.77 | 726 |
| 2025-11-06 | 710.00 | 710.00 | 702.00 | 707.07 | 706.83 | 326 |
| 2025-11-05 | 740.00 | 740.00 | 713.99 | 714.00 | 713.76 | 774 |
| 2025-11-04 | 717.00 | 722.00 | 698.00 | 714.53 | 714.29 | 131 |
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.