Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 840.00 | 850.00 | 840.00 | 850.00 | 849.43 | 49 |
| 2025-02-03 | 860.00 | 860.00 | 850.00 | 856.00 | 855.42 | 28 |
| 2025-01-31 | 872.00 | 879.00 | 872.00 | 879.00 | 878.41 | 21 |
| 2025-01-30 | 866.00 | 874.50 | 866.00 | 872.00 | 871.41 | 72 |
| 2025-01-29 | 875.00 | 875.00 | 854.00 | 856.00 | 855.42 | 80 |
| 2025-01-28 | 844.00 | 858.00 | 844.00 | 858.00 | 857.42 | 78 |
| 2025-01-27 | 847.00 | 847.00 | 844.00 | 844.00 | 843.43 | 4 |
| 2025-01-24 | 842.00 | 846.00 | 835.00 | 839.00 | 838.43 | 56 |
| 2025-01-23 | 825.00 | 834.00 | 825.00 | 831.00 | 830.44 | 16 |
| 2025-01-22 | 823.00 | 827.00 | 823.00 | 826.00 | 825.44 | 52 |
| 2025-01-21 | 807.00 | 825.00 | 807.00 | 822.00 | 821.45 | 87 |
| 2025-01-20 | 812.00 | 817.00 | 803.00 | 810.00 | 809.45 | 107 |
| 2025-01-17 | 791.00 | 809.00 | 791.00 | 809.00 | 808.45 | 85 |
| 2025-01-16 | 765.00 | 798.00 | 761.00 | 796.00 | 795.46 | 263 |
| 2025-01-15 | 743.00 | 760.00 | 742.00 | 760.00 | 759.49 | 228 |
| 2025-01-14 | 739.00 | 739.00 | 731.00 | 732.00 | 731.51 | 120 |
| 2025-01-13 | 753.00 | 753.00 | 736.00 | 736.00 | 735.50 | 51 |
| 2025-01-10 | 757.00 | 761.00 | 756.00 | 756.00 | 755.49 | 38 |
| 2025-01-09 | 751.00 | 751.00 | 751.00 | 751.00 | 750.49 | 2 |
| 2025-01-08 | 774.00 | 774.00 | 764.00 | 764.00 | 763.48 | 15 |
| 2025-01-07 | 775.00 | 776.00 | 769.00 | 776.00 | 775.48 | 13 |
| 2025-01-06 | 776.00 | 776.00 | 776.00 | 776.00 | 775.48 | 1 |
| 2025-01-03 | 763.00 | 763.00 | 755.00 | 762.00 | 761.49 | 85 |
| 2024-12-30 | 765.00 | 765.00 | 752.00 | 755.00 | 754.49 | 18 |
| 2024-12-27 | 755.00 | 762.00 | 755.00 | 761.00 | 760.49 | 13 |
| 2024-12-23 | 742.00 | 745.00 | 742.00 | 745.00 | 744.50 | 1 |
| 2024-12-20 | 743.00 | 749.00 | 738.00 | 743.00 | 742.50 | 129 |
| 2024-12-19 | 744.00 | 757.00 | 744.00 | 746.00 | 745.50 | 39 |
| 2024-12-18 | 761.00 | 771.00 | 756.00 | 756.36 | 755.85 | 215 |
| 2024-12-17 | 763.00 | 764.00 | 758.00 | 760.00 | 759.49 | 77 |
| 2024-12-16 | 762.00 | 766.00 | 762.00 | 763.00 | 762.49 | 13 |
| 2024-12-13 | 813.00 | 815.00 | 776.00 | 792.67 | 792.13 | 116 |
| 2024-12-12 | 811.00 | 818.00 | 808.00 | 818.00 | 817.45 | 81 |
| 2024-12-11 | 806.00 | 809.00 | 799.00 | 806.00 | 805.46 | 36 |
| 2024-12-10 | 795.00 | 808.00 | 795.00 | 808.00 | 807.46 | 146 |
| 2024-12-09 | 788.00 | 793.00 | 782.00 | 793.00 | 792.47 | 6 |
| 2024-12-06 | 771.00 | 783.00 | 771.00 | 782.00 | 781.47 | 45 |
| 2024-12-05 | 770.00 | 775.00 | 768.00 | 769.00 | 768.48 | 57 |
| 2024-12-04 | 773.00 | 784.00 | 773.00 | 781.00 | 780.47 | 36 |
| 2024-12-03 | 768.00 | 775.00 | 768.00 | 769.00 | 768.48 | 53 |
| 2024-12-02 | 778.00 | 778.00 | 771.00 | 771.00 | 770.48 | 6 |
| 2024-11-29 | 775.00 | 781.00 | 775.00 | 781.00 | 780.47 | 38 |
| 2024-11-28 | 799.00 | 800.00 | 793.00 | 793.00 | 792.47 | 3 |
| 2024-11-27 | 783.00 | 783.00 | 782.00 | 782.00 | 781.47 | 4 |
| 2024-11-26 | 777.00 | 786.00 | 777.00 | 785.45 | 784.92 | 343 |
| 2024-11-25 | 877.00 | 877.00 | 771.00 | 785.00 | 784.47 | 123 |
| 2024-11-22 | 760.00 | 772.00 | 759.00 | 771.00 | 770.48 | 43 |
| 2024-11-21 | 771.00 | 771.00 | 768.00 | 768.00 | 767.48 | 14 |
| 2024-11-20 | 787.00 | 787.00 | 785.00 | 785.00 | 784.47 | 1 |
| 2024-11-19 | 784.00 | 785.00 | 782.00 | 782.00 | 781.47 | 14 |
| 2024-11-18 | 808.00 | 808.00 | 787.00 | 793.00 | 792.47 | 47 |
| 2024-11-15 | 810.00 | 811.00 | 810.00 | 811.00 | 810.45 | 15 |
| 2024-11-14 | 795.00 | 807.00 | 795.00 | 807.00 | 806.46 | 43 |
| 2024-11-13 | 799.50 | 799.50 | 791.00 | 791.00 | 790.47 | 64 |
| 2024-11-12 | 814.00 | 814.00 | 801.00 | 801.00 | 800.46 | 46 |
| 2024-11-11 | 830.00 | 830.00 | 815.00 | 817.00 | 816.45 | 17 |
| 2024-11-08 | 812.00 | 819.00 | 812.00 | 817.00 | 816.45 | 9 |
| 2024-11-07 | 829.00 | 829.00 | 829.00 | 829.00 | 828.44 | 1 |
| 2024-11-06 | 835.00 | 835.00 | 807.00 | 815.00 | 814.45 | 38 |
| 2024-11-05 | 829.00 | 829.00 | 818.00 | 823.00 | 822.45 | 42 |
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.