Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 902.00 | 953.00 | 902.00 | 953.00 | 953.00 | 16 |
| 2026-10-19 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 36 |
| 2026-10-16 | 933.00 | 944.50 | 933.00 | 944.50 | 944.50 | 186 |
| 2026-10-15 | 936.50 | 936.50 | 930.00 | 936.00 | 936.00 | 65 |
| 2026-10-14 | 943.50 | 943.50 | 943.50 | 943.50 | 943.50 | 4 |
| 2026-10-12 | 910.00 | 910.00 | 903.00 | 908.00 | 908.00 | 69 |
| 2026-10-09 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 1 |
| 2026-10-08 | 886.00 | 895.00 | 886.00 | 890.50 | 890.50 | 110 |
| 2026-10-07 | 920.00 | 920.00 | 900.00 | 901.00 | 901.00 | 280 |
| 2026-10-05 | 918.00 | 923.00 | 911.00 | 911.00 | 911.00 | 514 |
| 2026-10-02 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1 |
| 2026-10-01 | 937.00 | 937.00 | 922.00 | 922.00 | 922.00 | 2 |
| 2026-09-30 | 942.00 | 947.00 | 941.00 | 947.00 | 947.00 | 13 |
| 2026-09-29 | 945.00 | 952.00 | 944.00 | 944.00 | 944.00 | 22 |
| 2026-09-28 | 932.50 | 940.00 | 927.00 | 938.00 | 938.00 | 66 |
| 2026-09-25 | 922.00 | 924.00 | 918.00 | 919.00 | 919.00 | 29 |
| 2026-09-24 | 936.00 | 936.00 | 922.00 | 922.00 | 922.00 | 26 |
| 2026-09-23 | 940.00 | 945.50 | 939.00 | 939.00 | 939.00 | 6 |
| 2026-09-22 | 948.00 | 953.00 | 948.00 | 951.00 | 951.00 | 632 |
| 2026-09-21 | 939.50 | 942.00 | 936.50 | 936.50 | 936.50 | 42 |
| 2026-09-18 | 941.00 | 941.00 | 927.50 | 933.09 | 933.09 | 154 |
| 2026-09-17 | 925.00 | 954.00 | 925.00 | 949.00 | 949.00 | 67 |
| 2026-09-16 | 909.00 | 934.09 | 909.00 | 934.09 | 934.09 | 60 |
| 2026-09-15 | 921.00 | 933.00 | 920.00 | 922.99 | 922.99 | 129 |
| 2026-09-14 | 959.00 | 959.00 | 933.00 | 936.09 | 936.09 | 2,097 |
| 2026-09-11 | 955.00 | 965.00 | 955.00 | 958.00 | 958.00 | 203 |
| 2026-09-10 | 971.00 | 975.00 | 959.00 | 959.00 | 959.00 | 998 |
| 2026-09-09 | 974.00 | 977.26 | 965.00 | 977.26 | 977.26 | 367 |
| 2026-09-08 | 970.00 | 976.00 | 962.00 | 974.00 | 974.00 | 776 |
| 2026-09-07 | 981.00 | 982.00 | 976.99 | 977.00 | 977.00 | 994 |
| 2026-09-04 | 977.00 | 989.90 | 973.50 | 989.90 | 989.90 | 222 |
| 2026-09-03 | 968.50 | 979.00 | 968.50 | 972.24 | 972.24 | 136 |
| 2026-09-02 | 960.00 | 965.50 | 951.00 | 956.00 | 956.00 | 2,297 |
| 2026-09-01 | 968.00 | 969.00 | 961.99 | 961.99 | 961.99 | 334 |
| 2026-08-31 | 974.00 | 975.00 | 970.45 | 972.74 | 972.74 | 922 |
| 2026-08-28 | 962.00 | 962.00 | 951.50 | 959.87 | 959.87 | 254 |
| 2026-08-27 | 946.00 | 953.00 | 946.00 | 953.00 | 953.00 | 399 |
| 2026-08-26 | 943.00 | 951.00 | 943.00 | 949.44 | 949.44 | 273 |
| 2026-08-25 | 930.00 | 942.00 | 930.00 | 938.00 | 938.00 | 133 |
| 2026-08-24 | 928.00 | 934.00 | 928.00 | 931.54 | 931.54 | 239 |
| 2026-08-21 | 922.00 | 928.00 | 922.00 | 924.38 | 924.38 | 171 |
| 2026-08-20 | 917.00 | 923.00 | 914.00 | 919.99 | 919.99 | 490 |
| 2026-08-19 | 912.00 | 921.00 | 911.89 | 920.99 | 920.99 | 52 |
| 2026-08-18 | 934.00 | 934.61 | 909.00 | 921.00 | 921.00 | 465 |
| 2026-08-17 | 910.00 | 945.00 | 910.00 | 936.23 | 936.23 | 321 |
| 2026-08-14 | 958.00 | 967.00 | 950.00 | 953.61 | 953.61 | 335 |
| 2026-08-13 | 968.00 | 974.00 | 963.99 | 963.99 | 963.99 | 316 |
| 2026-08-12 | 938.00 | 962.00 | 938.00 | 951.99 | 951.99 | 869 |
| 2026-08-11 | 917.00 | 943.00 | 917.00 | 929.04 | 929.04 | 236 |
| 2026-08-10 | 956.00 | 960.00 | 930.00 | 951.46 | 951.46 | 250 |
| 2026-08-07 | 937.00 | 953.00 | 935.53 | 935.53 | 935.53 | 233 |
| 2026-08-06 | 941.00 | 941.00 | 928.99 | 940.92 | 940.92 | 329 |
| 2026-08-05 | 940.50 | 946.00 | 932.00 | 938.49 | 938.49 | 173 |
| 2026-08-04 | 933.00 | 938.00 | 923.49 | 934.34 | 934.34 | 284 |
| 2026-08-03 | 919.00 | 927.00 | 914.50 | 923.99 | 923.99 | 427 |
| 2026-07-31 | 882.50 | 912.00 | 881.00 | 896.99 | 896.99 | 575 |
| 2026-07-30 | 863.00 | 881.00 | 860.00 | 862.09 | 862.09 | 70 |
| 2026-07-29 | 846.00 | 867.00 | 846.00 | 863.09 | 863.09 | 259 |
| 2026-07-28 | 840.00 | 880.91 | 812.00 | 870.94 | 870.94 | 579 |
| 2026-07-27 | 782.00 | 791.00 | 782.00 | 791.00 | 791.00 | 22 |
Page 1 of 5 · 251 trading daysOlder →
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.