Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 761.00 | 762.00 | 744.00 | 745.00 | 744.75 | 16 |
| 2025-08-05 | 760.00 | 760.00 | 752.00 | 756.00 | 755.75 | 19 |
| 2025-08-04 | 771.00 | 778.50 | 760.00 | 765.00 | 764.74 | 47 |
| 2025-07-31 | 797.50 | 797.50 | 786.00 | 786.00 | 785.74 | 50 |
| 2025-07-30 | 775.00 | 800.00 | 775.00 | 800.00 | 799.73 | 87 |
| 2025-07-29 | 816.00 | 816.00 | 763.00 | 783.00 | 782.74 | 380 |
| 2025-07-28 | 921.00 | 922.00 | 900.00 | 900.00 | 899.70 | 11 |
| 2025-07-25 | 912.00 | 912.00 | 911.00 | 911.00 | 910.70 | 300 |
| 2025-07-24 | 903.00 | 912.50 | 900.00 | 912.50 | 912.20 | 16 |
| 2025-07-23 | 904.50 | 913.00 | 902.00 | 902.00 | 901.70 | 22 |
| 2025-07-22 | 893.50 | 895.00 | 889.50 | 889.50 | 889.20 | 185 |
| 2025-07-21 | 905.00 | 905.00 | 895.00 | 900.00 | 899.70 | 132 |
| 2025-07-18 | 897.00 | 897.00 | 893.00 | 893.50 | 893.20 | 19 |
| 2025-07-16 | 879.00 | 886.50 | 875.00 | 876.50 | 876.21 | 169 |
| 2025-07-15 | 903.00 | 907.00 | 880.00 | 886.17 | 885.87 | 85 |
| 2025-07-14 | 894.00 | 894.00 | 894.00 | 894.00 | 893.70 | 3 |
| 2025-07-11 | 877.00 | 911.50 | 877.00 | 911.50 | 911.20 | 80 |
| 2025-07-10 | 864.50 | 915.00 | 862.50 | 913.00 | 912.69 | 99 |
| 2025-07-09 | 835.50 | 848.50 | 831.00 | 845.00 | 844.72 | 67 |
| 2025-07-08 | 829.00 | 831.00 | 822.00 | 822.00 | 821.73 | 18 |
| 2025-07-07 | 834.00 | 834.00 | 831.50 | 832.00 | 831.72 | 132 |
| 2025-07-04 | 836.00 | 841.00 | 835.00 | 835.00 | 834.72 | 115 |
| 2025-07-03 | 841.50 | 843.00 | 830.00 | 830.00 | 829.72 | 154 |
| 2025-07-02 | 834.00 | 838.50 | 834.00 | 834.00 | 833.72 | 66 |
| 2025-07-01 | 819.00 | 823.00 | 815.00 | 823.00 | 822.72 | 61 |
| 2025-06-30 | 832.00 | 834.00 | 810.00 | 824.00 | 823.72 | 229 |
| 2025-06-27 | 866.00 | 868.00 | 863.00 | 868.00 | 867.71 | 50 |
| 2025-06-26 | 848.00 | 850.50 | 838.50 | 844.00 | 843.72 | 36 |
| 2025-06-25 | 834.00 | 840.00 | 834.00 | 839.00 | 838.72 | 73 |
| 2025-06-24 | 840.00 | 840.00 | 821.00 | 821.00 | 820.73 | 11 |
| 2025-06-23 | 811.00 | 811.00 | 811.00 | 811.00 | 810.73 | 40 |
| 2025-06-20 | 845.00 | 845.00 | 820.00 | 820.00 | 819.73 | 2,111 |
| 2025-06-19 | 836.50 | 838.00 | 832.00 | 832.00 | 831.72 | 80 |
| 2025-06-18 | 855.00 | 855.00 | 841.00 | 845.00 | 844.72 | 34 |
| 2025-06-17 | 849.00 | 856.00 | 847.00 | 851.00 | 850.72 | 128 |
| 2025-06-16 | 840.00 | 841.50 | 840.00 | 841.50 | 841.22 | 1 |
| 2025-06-13 | 818.00 | 824.50 | 818.00 | 824.50 | 824.22 | 840 |
| 2025-06-12 | 826.00 | 828.00 | 822.00 | 822.00 | 821.73 | 4 |
| 2025-06-11 | 841.00 | 841.00 | 829.00 | 829.00 | 828.72 | 67 |
| 2025-06-10 | 852.00 | 852.00 | 837.00 | 842.00 | 841.72 | 196 |
| 2025-06-06 | 854.00 | 860.00 | 843.00 | 844.00 | 843.72 | 49 |
| 2025-06-05 | 856.50 | 863.00 | 856.50 | 860.00 | 859.71 | 7 |
| 2025-06-03 | 839.50 | 847.00 | 837.00 | 847.00 | 846.72 | 37 |
| 2025-06-02 | 837.50 | 837.50 | 829.00 | 837.00 | 836.72 | 375 |
| 2025-05-30 | 856.50 | 856.50 | 840.00 | 846.00 | 845.72 | 87 |
| 2025-05-28 | 832.00 | 839.00 | 832.00 | 839.00 | 838.72 | 94 |
| 2025-05-27 | 827.50 | 832.00 | 827.50 | 831.00 | 830.72 | 33 |
| 2025-05-23 | 814.00 | 814.00 | 793.00 | 797.00 | 796.73 | 22 |
| 2025-05-22 | 807.00 | 807.00 | 805.50 | 805.50 | 805.23 | 28 |
| 2025-05-21 | 815.50 | 815.50 | 811.00 | 811.00 | 810.73 | 6 |
| 2025-05-20 | 827.00 | 828.00 | 826.00 | 827.00 | 826.72 | 55 |
| 2025-05-19 | 814.00 | 827.00 | 814.00 | 827.00 | 826.72 | 76 |
| 2025-05-16 | 824.00 | 824.00 | 812.00 | 812.00 | 811.73 | 30 |
| 2025-05-15 | 816.00 | 821.00 | 794.00 | 817.00 | 816.73 | 110 |
| 2025-05-14 | 841.00 | 872.00 | 841.00 | 870.00 | 869.71 | 339 |
| 2025-05-12 | 827.50 | 836.00 | 825.00 | 832.00 | 831.72 | 39 |
| 2025-05-09 | 819.00 | 820.00 | 818.00 | 818.00 | 817.73 | 108 |
| 2025-05-08 | 805.00 | 816.00 | 805.00 | 815.00 | 814.73 | 23 |
| 2025-05-07 | 804.00 | 804.00 | 801.00 | 802.41 | 802.14 | 97 |
| 2025-05-06 | 799.00 | 803.00 | 798.00 | 803.00 | 802.73 | 15 |
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.