Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 740.00 | 743.00 | 733.99 | 737.06 | 736.81 | 234 |
| 2025-10-31 | 744.50 | 744.50 | 737.00 | 739.02 | 738.78 | 434 |
| 2025-10-30 | 757.00 | 757.00 | 749.00 | 751.28 | 751.02 | 132 |
| 2025-10-29 | 757.00 | 760.00 | 755.99 | 755.99 | 755.74 | 924 |
| 2025-10-28 | 760.00 | 763.12 | 757.00 | 758.99 | 758.74 | 34 |
| 2025-10-27 | 771.00 | 771.26 | 769.49 | 769.49 | 769.23 | 140 |
| 2025-10-24 | 779.00 | 779.00 | 767.99 | 767.99 | 767.73 | 319 |
| 2025-10-23 | 760.00 | 765.00 | 759.42 | 759.42 | 759.17 | 88 |
| 2025-10-22 | 747.00 | 762.00 | 747.00 | 749.33 | 749.07 | 209 |
| 2025-10-21 | 743.00 | 752.00 | 740.00 | 752.00 | 751.75 | 251 |
| 2025-10-20 | 740.00 | 741.99 | 731.45 | 731.45 | 731.21 | 85 |
| 2025-10-17 | 723.00 | 737.00 | 722.00 | 725.27 | 725.03 | 502 |
| 2025-10-16 | 730.00 | 732.00 | 721.83 | 724.07 | 723.83 | 41 |
| 2025-10-15 | 719.00 | 735.00 | 719.00 | 727.32 | 727.07 | 120 |
| 2025-10-14 | 725.00 | 725.00 | 711.02 | 714.90 | 714.67 | 102 |
| 2025-10-13 | 739.00 | 739.00 | 727.00 | 729.67 | 729.43 | 223 |
| 2025-10-10 | 732.00 | 732.00 | 714.99 | 714.99 | 714.76 | 1,181 |
| 2025-10-09 | 729.15 | 730.07 | 724.99 | 730.07 | 729.83 | 222 |
| 2025-10-08 | 725.00 | 725.00 | 722.99 | 723.97 | 723.73 | 360 |
| 2025-10-07 | 730.00 | 731.40 | 720.07 | 720.07 | 719.83 | 109 |
| 2025-10-06 | 737.00 | 737.00 | 714.00 | 724.99 | 724.75 | 268 |
| 2025-10-03 | 735.00 | 736.51 | 724.00 | 728.25 | 728.01 | 141 |
| 2025-10-02 | 734.00 | 738.00 | 725.00 | 731.59 | 731.35 | 185 |
| 2025-10-01 | 730.00 | 733.00 | 722.00 | 728.36 | 728.12 | 38 |
| 2025-09-30 | 731.00 | 731.00 | 725.00 | 725.80 | 725.56 | 130 |
| 2025-09-29 | 743.00 | 743.00 | 723.00 | 729.00 | 728.76 | 387 |
| 2025-09-26 | 758.00 | 758.00 | 736.18 | 736.18 | 735.94 | 64 |
| 2025-09-25 | 783.00 | 783.00 | 754.99 | 762.00 | 761.75 | 933 |
| 2025-09-24 | 788.00 | 789.00 | 778.27 | 778.27 | 778.01 | 815 |
| 2025-09-23 | 800.00 | 800.00 | 781.00 | 790.15 | 789.89 | 1,099 |
| 2025-09-22 | 786.00 | 787.00 | 785.36 | 786.66 | 786.40 | 69 |
| 2025-09-19 | 794.00 | 794.00 | 778.99 | 784.00 | 783.74 | 347 |
| 2025-09-18 | 789.00 | 797.00 | 785.00 | 791.53 | 791.27 | 186 |
| 2025-09-17 | 795.50 | 796.50 | 786.00 | 792.58 | 792.31 | 626 |
| 2025-09-16 | 799.00 | 799.00 | 793.00 | 795.10 | 794.83 | 1,189 |
| 2025-09-15 | 797.00 | 804.08 | 796.50 | 804.08 | 803.81 | 1,729 |
| 2025-09-12 | 804.00 | 804.00 | 788.99 | 790.00 | 789.74 | 380 |
| 2025-09-11 | 793.00 | 804.00 | 793.00 | 797.00 | 796.73 | 275 |
| 2025-09-10 | 787.00 | 787.08 | 784.50 | 787.08 | 786.82 | 149 |
| 2025-09-09 | 793.50 | 795.50 | 791.00 | 791.99 | 791.73 | 975 |
| 2025-09-08 | 798.00 | 798.00 | 786.50 | 788.01 | 787.75 | 54 |
| 2025-09-05 | 802.00 | 803.00 | 790.00 | 799.01 | 798.75 | 715 |
| 2025-09-04 | 794.00 | 801.10 | 791.00 | 801.10 | 800.83 | 1,029 |
| 2025-09-03 | 789.00 | 793.00 | 781.33 | 788.63 | 788.36 | 481 |
| 2025-09-02 | 795.00 | 795.00 | 784.00 | 785.10 | 784.84 | 48 |
| 2025-09-01 | 803.00 | 803.00 | 788.00 | 798.48 | 798.21 | 901 |
| 2025-08-29 | 797.00 | 798.00 | 793.00 | 793.00 | 792.74 | 382 |
| 2025-08-28 | 805.00 | 805.00 | 796.50 | 797.00 | 796.73 | 444 |
| 2025-08-27 | 796.50 | 798.00 | 796.50 | 798.00 | 797.73 | 408 |
| 2025-08-26 | 803.00 | 808.00 | 800.00 | 800.00 | 799.73 | 132 |
| 2025-08-22 | 787.00 | 813.00 | 779.00 | 813.00 | 812.73 | 29 |
| 2025-08-21 | 780.50 | 782.00 | 780.00 | 782.00 | 781.74 | 55 |
| 2025-08-20 | 782.00 | 782.00 | 782.00 | 782.00 | 781.74 | 1 |
| 2025-08-19 | 782.00 | 798.00 | 782.00 | 794.00 | 793.73 | 8 |
| 2025-08-15 | 780.00 | 781.00 | 773.00 | 775.00 | 774.74 | 68 |
| 2025-08-14 | 788.00 | 788.00 | 784.00 | 788.00 | 787.74 | 74 |
| 2025-08-13 | 782.00 | 786.50 | 782.00 | 786.50 | 786.24 | 13 |
| 2025-08-11 | 751.00 | 784.00 | 751.00 | 776.00 | 775.74 | 72 |
| 2025-08-08 | 750.00 | 765.00 | 750.00 | 765.00 | 764.74 | 113 |
| 2025-08-07 | 758.00 | 766.00 | 754.00 | 763.00 | 762.75 | 1,081 |
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.