Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 850.00 | 850.00 | 835.00 | 835.00 | 834.44 | 20 |
| 2024-11-01 | 850.00 | 850.00 | 843.00 | 843.00 | 842.43 | 73 |
| 2024-10-31 | 846.00 | 850.00 | 844.00 | 848.00 | 847.43 | 80 |
| 2024-10-30 | 855.00 | 862.00 | 844.00 | 857.00 | 856.42 | 42 |
| 2024-10-29 | 867.00 | 867.00 | 849.00 | 849.00 | 848.43 | 261 |
| 2024-10-28 | 869.00 | 869.00 | 862.00 | 862.00 | 861.42 | 9 |
| 2024-10-25 | 863.00 | 863.00 | 863.00 | 863.00 | 862.42 | 4 |
| 2024-10-24 | 874.00 | 874.00 | 866.00 | 867.00 | 866.42 | 59 |
| 2024-10-23 | 881.00 | 881.00 | 868.00 | 868.00 | 867.41 | 50 |
| 2024-10-21 | 897.00 | 897.00 | 897.00 | 897.00 | 896.40 | 50 |
| 2024-10-18 | 891.00 | 905.00 | 891.00 | 902.00 | 901.39 | 6 |
| 2024-10-17 | 898.00 | 901.00 | 894.49 | 900.00 | 899.39 | 111 |
| 2024-10-16 | 899.00 | 901.00 | 894.00 | 894.00 | 893.40 | 368 |
| 2024-10-15 | 899.00 | 899.00 | 894.00 | 894.00 | 893.40 | 10 |
| 2024-10-14 | 902.00 | 903.00 | 898.00 | 900.00 | 899.39 | 48 |
| 2024-10-11 | 896.00 | 900.00 | 896.00 | 898.00 | 897.39 | 28 |
| 2024-10-10 | 901.00 | 901.00 | 896.00 | 896.00 | 895.40 | 2 |
| 2024-10-09 | 890.00 | 898.00 | 890.00 | 898.00 | 897.39 | 50 |
| 2024-10-08 | 885.00 | 888.00 | 884.00 | 884.00 | 883.40 | 21 |
| 2024-10-07 | 881.00 | 890.00 | 875.00 | 890.00 | 889.40 | 10 |
| 2024-10-04 | 893.00 | 905.00 | 892.00 | 892.00 | 891.40 | 89 |
| 2024-10-03 | 873.00 | 877.00 | 868.00 | 868.00 | 867.41 | 73 |
| 2024-10-02 | 876.00 | 878.00 | 875.00 | 875.00 | 874.41 | 32 |
| 2024-10-01 | 881.00 | 882.00 | 874.00 | 874.00 | 873.41 | 34 |
| 2024-09-30 | 872.00 | 884.00 | 872.00 | 882.00 | 881.41 | 15 |
| 2024-09-26 | 846.00 | 855.00 | 846.00 | 850.00 | 849.43 | 7 |
| 2024-09-25 | 845.00 | 845.00 | 842.00 | 842.00 | 841.43 | 3 |
| 2024-09-24 | 849.00 | 849.00 | 839.00 | 840.00 | 839.43 | 16 |
| 2024-09-23 | 830.00 | 848.00 | 830.00 | 848.00 | 847.43 | 11 |
| 2024-09-20 | 854.00 | 854.00 | 844.00 | 844.00 | 843.43 | 9 |
| 2024-09-19 | 843.00 | 848.00 | 840.00 | 846.14 | 845.57 | 118 |
| 2024-09-18 | 830.00 | 830.00 | 823.00 | 823.00 | 822.45 | 90 |
| 2024-09-17 | 836.00 | 845.00 | 833.00 | 837.00 | 836.44 | 161 |
| 2024-09-16 | 847.00 | 847.00 | 825.00 | 837.00 | 836.44 | 47 |
| 2024-09-13 | 849.00 | 862.00 | 849.00 | 860.00 | 859.42 | 71 |
| 2024-09-12 | 854.00 | 854.00 | 853.00 | 853.00 | 852.42 | 40 |
| 2024-09-11 | 869.00 | 870.00 | 851.00 | 851.00 | 850.43 | 28 |
| 2024-09-10 | 851.00 | 856.00 | 851.00 | 852.00 | 851.43 | 6 |
| 2024-09-09 | 836.00 | 859.00 | 836.00 | 849.00 | 848.43 | 43 |
| 2024-09-06 | 831.00 | 844.00 | 829.00 | 841.00 | 840.43 | 12 |
| 2024-09-05 | 844.00 | 844.00 | 829.00 | 829.00 | 828.44 | 33 |
| 2024-09-04 | 847.00 | 847.00 | 841.00 | 845.00 | 844.43 | 217 |
| 2024-09-03 | 871.00 | 875.00 | 861.00 | 861.00 | 860.42 | 80 |
| 2024-09-02 | 878.00 | 878.00 | 873.00 | 875.00 | 874.41 | 1,115 |
| 2024-08-30 | 881.00 | 883.00 | 876.00 | 883.00 | 882.40 | 85 |
| 2024-08-29 | 860.00 | 881.00 | 855.00 | 881.00 | 880.41 | 21 |
| 2024-08-28 | 864.00 | 864.00 | 855.00 | 855.00 | 854.42 | 127 |
| 2024-08-27 | 869.00 | 871.00 | 866.00 | 868.00 | 867.41 | 77 |
| 2024-08-23 | 870.00 | 882.00 | 870.00 | 877.00 | 876.41 | 49 |
| 2024-08-22 | 871.00 | 871.00 | 867.00 | 867.00 | 866.42 | 14 |
| 2024-08-21 | 885.00 | 885.00 | 863.00 | 863.00 | 862.42 | 153 |
| 2024-08-20 | 885.00 | 890.00 | 885.00 | 889.00 | 888.40 | 204 |
| 2024-08-19 | 890.00 | 890.00 | 885.00 | 888.00 | 887.40 | 12 |
| 2024-08-16 | 896.00 | 896.00 | 884.00 | 891.00 | 890.40 | 85 |
| 2024-08-15 | 888.00 | 893.00 | 887.00 | 891.00 | 890.40 | 173 |
| 2024-08-14 | 892.00 | 892.00 | 888.00 | 892.00 | 891.40 | 7 |
| 2024-08-13 | 894.00 | 897.00 | 890.00 | 890.00 | 889.40 | 10 |
| 2024-08-12 | 896.00 | 905.00 | 895.00 | 902.00 | 901.39 | 28 |
| 2024-08-09 | 898.00 | 898.00 | 896.00 | 896.00 | 895.40 | 1 |
| 2024-08-08 | 884.00 | 888.00 | 882.00 | 888.00 | 887.40 | 23 |
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.