Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 805.00 | 814.00 | 805.00 | 811.00 | 810.73 | 114 |
| 2025-04-30 | 778.00 | 789.00 | 778.00 | 784.36 | 784.10 | 78 |
| 2025-04-29 | 774.00 | 781.54 | 774.00 | 781.54 | 781.28 | 45 |
| 2025-04-28 | 783.00 | 787.00 | 781.00 | 781.00 | 780.74 | 32 |
| 2025-04-25 | 780.00 | 783.00 | 778.00 | 781.83 | 781.57 | 116 |
| 2025-04-24 | 756.00 | 775.00 | 756.00 | 772.00 | 771.74 | 48 |
| 2025-04-23 | 765.00 | 767.00 | 758.58 | 764.29 | 764.04 | 410 |
| 2025-04-22 | 731.00 | 747.00 | 731.00 | 740.56 | 740.31 | 354 |
| 2025-04-17 | 734.00 | 734.00 | 734.00 | 734.00 | 733.75 | 3 |
| 2025-04-16 | 735.00 | 738.00 | 734.00 | 737.00 | 736.75 | 56 |
| 2025-04-15 | 729.00 | 741.00 | 727.00 | 741.00 | 740.75 | 58 |
| 2025-04-14 | 729.00 | 729.00 | 716.50 | 728.00 | 727.76 | 38 |
| 2025-04-11 | 699.50 | 711.00 | 691.00 | 711.00 | 710.76 | 60 |
| 2025-04-10 | 723.00 | 723.00 | 696.00 | 696.00 | 695.77 | 109 |
| 2025-04-09 | 712.00 | 713.00 | 676.00 | 678.50 | 678.27 | 71 |
| 2025-04-08 | 740.00 | 751.00 | 735.00 | 735.00 | 734.50 | 1 |
| 2025-04-07 | 698.00 | 733.00 | 689.00 | 712.36 | 711.88 | 428 |
| 2025-04-04 | 757.00 | 757.00 | 731.00 | 740.50 | 740.00 | 30 |
| 2025-04-03 | 805.00 | 805.00 | 766.00 | 767.00 | 766.48 | 29 |
| 2025-04-02 | 805.50 | 810.00 | 804.00 | 804.00 | 803.46 | 28 |
| 2025-04-01 | 811.00 | 817.00 | 809.00 | 816.00 | 815.45 | 68 |
| 2025-03-31 | 805.00 | 806.00 | 802.00 | 803.00 | 802.46 | 291 |
| 2025-03-28 | 842.00 | 842.00 | 829.00 | 830.00 | 829.44 | 4 |
| 2025-03-27 | 847.00 | 847.00 | 833.00 | 833.00 | 832.44 | 12 |
| 2025-03-26 | 866.00 | 866.00 | 848.00 | 856.00 | 855.42 | 99 |
| 2025-03-25 | 845.50 | 868.50 | 845.50 | 864.00 | 863.42 | 80 |
| 2025-03-24 | 846.00 | 854.00 | 846.00 | 850.00 | 849.43 | 79 |
| 2025-03-21 | 832.00 | 848.00 | 832.00 | 839.00 | 838.43 | 901 |
| 2025-03-20 | 829.00 | 829.00 | 829.00 | 829.00 | 828.44 | 2 |
| 2025-03-19 | 834.00 | 839.00 | 834.00 | 839.00 | 838.43 | 7 |
| 2025-03-18 | 853.00 | 854.00 | 844.00 | 846.00 | 845.43 | 74 |
| 2025-03-17 | 844.00 | 852.00 | 844.00 | 849.00 | 848.43 | 197 |
| 2025-03-14 | 811.00 | 836.00 | 811.00 | 836.00 | 835.44 | 120 |
| 2025-03-13 | 858.00 | 858.00 | 843.00 | 843.00 | 842.43 | 290 |
| 2025-03-12 | 845.00 | 852.00 | 845.00 | 851.00 | 850.43 | 193 |
| 2025-03-11 | 863.00 | 863.00 | 840.00 | 845.50 | 844.93 | 27 |
| 2025-03-10 | 901.00 | 901.00 | 856.00 | 856.00 | 855.42 | 27 |
| 2025-03-07 | 887.00 | 900.00 | 885.00 | 900.00 | 899.39 | 77 |
| 2025-03-06 | 839.00 | 900.00 | 839.00 | 899.00 | 898.39 | 270 |
| 2025-03-05 | 804.00 | 837.00 | 804.00 | 833.00 | 832.44 | 65 |
| 2025-03-04 | 825.00 | 830.00 | 781.00 | 794.00 | 793.46 | 212 |
| 2025-03-03 | 927.00 | 927.00 | 924.00 | 924.00 | 923.38 | 37 |
| 2025-02-28 | 936.00 | 936.00 | 928.03 | 928.03 | 927.40 | 35 |
| 2025-02-27 | 937.00 | 938.00 | 937.00 | 938.00 | 937.37 | 30 |
| 2025-02-26 | 949.00 | 950.00 | 949.00 | 950.00 | 949.36 | 2 |
| 2025-02-25 | 939.50 | 939.50 | 939.50 | 939.50 | 938.87 | 23 |
| 2025-02-24 | 933.00 | 933.00 | 933.00 | 933.00 | 932.37 | 36 |
| 2025-02-21 | 928.00 | 946.00 | 928.00 | 938.00 | 937.37 | 58 |
| 2025-02-20 | 933.00 | 934.00 | 929.00 | 932.00 | 931.37 | 39 |
| 2025-02-19 | 930.00 | 937.00 | 925.50 | 929.00 | 928.37 | 312 |
| 2025-02-18 | 926.00 | 936.00 | 919.50 | 936.00 | 935.37 | 57 |
| 2025-02-17 | 939.00 | 939.00 | 934.00 | 934.00 | 933.37 | 11 |
| 2025-02-14 | 914.00 | 940.50 | 914.00 | 938.00 | 937.37 | 437 |
| 2025-02-13 | 909.00 | 924.00 | 909.00 | 924.00 | 923.38 | 49 |
| 2025-02-12 | 893.00 | 894.00 | 893.00 | 894.00 | 893.40 | 12 |
| 2025-02-11 | 880.00 | 885.00 | 879.00 | 885.00 | 884.40 | 39 |
| 2025-02-10 | 873.00 | 883.00 | 873.00 | 883.00 | 882.40 | 54 |
| 2025-02-07 | 864.00 | 885.00 | 864.00 | 882.15 | 881.56 | 706 |
| 2025-02-06 | 858.00 | 864.00 | 854.00 | 864.00 | 863.42 | 9 |
| 2025-02-05 | 857.00 | 858.00 | 850.00 | 856.45 | 855.88 | 89 |
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.