Forbo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 786.00 | 792.00 | 778.00 | 788.00 | 761.98 | 2,559 |
| 2025-08-13 | 775.00 | 788.00 | 773.00 | 784.00 | 758.11 | 1,915 |
| 2025-08-12 | 776.00 | 776.00 | 760.00 | 775.00 | 749.41 | 3,273 |
| 2025-08-11 | 774.00 | 783.00 | 772.00 | 776.00 | 750.37 | 1,936 |
| 2025-08-08 | 760.00 | 765.00 | 747.00 | 765.00 | 739.74 | 4,854 |
| 2025-08-07 | 760.00 | 773.00 | 750.00 | 763.00 | 737.80 | 2,320 |
| 2025-08-06 | 755.00 | 762.00 | 745.00 | 745.00 | 720.40 | 2,217 |
| 2025-08-05 | 775.00 | 775.00 | 750.00 | 756.00 | 731.03 | 3,292 |
| 2025-08-04 | 762.00 | 782.00 | 761.00 | 764.00 | 738.77 | 2,957 |
| 2025-07-31 | 786.00 | 813.00 | 775.00 | 775.00 | 749.41 | 4,445 |
| 2025-07-30 | 770.00 | 801.00 | 770.00 | 790.00 | 763.91 | 5,045 |
| 2025-07-29 | 820.00 | 820.00 | 760.00 | 780.00 | 754.24 | 17,141 |
| 2025-07-28 | 914.00 | 925.00 | 893.00 | 895.00 | 865.44 | 3,076 |
| 2025-07-25 | 904.00 | 919.00 | 904.00 | 915.00 | 884.78 | 1,400 |
| 2025-07-24 | 913.00 | 917.00 | 896.00 | 908.00 | 878.01 | 2,934 |
| 2025-07-23 | 900.00 | 919.00 | 900.00 | 902.00 | 872.21 | 2,952 |
| 2025-07-22 | 889.00 | 901.00 | 888.00 | 891.00 | 861.57 | 1,864 |
| 2025-07-21 | 897.00 | 909.00 | 893.00 | 900.00 | 870.28 | 1,584 |
| 2025-07-18 | 895.00 | 900.00 | 890.00 | 897.00 | 867.38 | 1,156 |
| 2025-07-17 | 880.00 | 893.00 | 879.00 | 892.00 | 862.54 | 1,911 |
| 2025-07-16 | 884.00 | 889.00 | 875.00 | 875.00 | 846.10 | 2,195 |
| 2025-07-15 | 893.00 | 908.00 | 877.00 | 884.00 | 854.81 | 3,069 |
| 2025-07-14 | 900.00 | 904.00 | 889.00 | 897.00 | 867.38 | 1,422 |
| 2025-07-11 | 912.00 | 915.00 | 896.00 | 910.00 | 879.95 | 2,204 |
| 2025-07-10 | 846.00 | 916.00 | 846.00 | 915.00 | 884.78 | 5,917 |
| 2025-07-09 | 833.00 | 851.00 | 829.00 | 850.00 | 821.93 | 1,836 |
| 2025-07-08 | 833.00 | 838.00 | 822.00 | 837.00 | 809.36 | 1,225 |
| 2025-07-07 | 835.00 | 844.00 | 827.00 | 828.00 | 800.66 | 1,177 |
| 2025-07-04 | 836.00 | 841.00 | 827.00 | 841.00 | 813.23 | 2,161 |
| 2025-07-03 | 838.00 | 846.00 | 830.00 | 835.00 | 807.42 | 1,300 |
| 2025-07-02 | 816.00 | 839.00 | 816.00 | 834.00 | 806.46 | 3,542 |
| 2025-07-01 | 820.00 | 827.00 | 812.00 | 823.00 | 795.82 | 2,404 |
| 2025-06-30 | 858.00 | 870.00 | 810.00 | 824.00 | 796.79 | 6,014 |
| 2025-06-27 | 845.00 | 868.00 | 845.00 | 868.00 | 839.33 | 4,277 |
| 2025-06-26 | 844.00 | 852.00 | 837.00 | 848.00 | 819.99 | 2,355 |
| 2025-06-25 | 831.00 | 844.00 | 826.00 | 842.00 | 814.19 | 1,750 |
| 2025-06-24 | 820.00 | 830.00 | 818.00 | 823.00 | 795.82 | 1,518 |
| 2025-06-23 | 819.00 | 819.00 | 797.00 | 804.00 | 777.45 | 1,495 |
| 2025-06-20 | 848.00 | 848.00 | 820.00 | 820.00 | 792.92 | 5,866 |
| 2025-06-19 | 835.00 | 841.00 | 832.00 | 832.00 | 804.52 | 1,575 |
| 2025-06-18 | 855.00 | 856.00 | 835.00 | 845.00 | 817.09 | 1,903 |
| 2025-06-17 | 841.00 | 856.00 | 841.00 | 851.00 | 822.90 | 1,647 |
| 2025-06-16 | 835.00 | 845.00 | 822.00 | 834.00 | 806.46 | 946 |
| 2025-06-13 | 817.00 | 828.00 | 817.00 | 826.00 | 798.72 | 4,168 |
| 2025-06-12 | 834.00 | 834.00 | 817.00 | 825.00 | 797.75 | 3,256 |
| 2025-06-11 | 849.00 | 849.00 | 823.00 | 830.00 | 802.59 | 3,140 |
| 2025-06-10 | 850.00 | 852.00 | 837.00 | 842.00 | 814.19 | 2,229 |
| 2025-06-06 | 860.00 | 860.00 | 843.00 | 845.00 | 817.09 | 1,658 |
| 2025-06-05 | 857.00 | 872.00 | 852.00 | 860.00 | 831.60 | 1,947 |
| 2025-06-04 | 846.00 | 864.00 | 846.00 | 861.00 | 832.57 | 2,424 |
| 2025-06-03 | 835.00 | 846.00 | 829.00 | 844.00 | 816.13 | 1,686 |
| 2025-06-02 | 837.00 | 840.00 | 829.00 | 834.00 | 806.46 | 1,494 |
| 2025-05-30 | 839.00 | 860.00 | 837.00 | 845.00 | 817.09 | 4,593 |
| 2025-05-28 | 835.00 | 840.00 | 830.00 | 839.00 | 811.29 | 1,592 |
| 2025-05-27 | 824.00 | 836.00 | 823.00 | 835.00 | 807.42 | 1,889 |
| 2025-05-26 | 799.00 | 826.00 | 792.00 | 824.00 | 796.79 | 1,396 |
| 2025-05-23 | 810.00 | 814.00 | 788.00 | 800.00 | 773.58 | 1,672 |
| 2025-05-22 | 811.00 | 821.00 | 801.00 | 807.00 | 780.35 | 2,025 |
| 2025-05-21 | 824.00 | 825.00 | 810.00 | 811.00 | 784.22 | 1,299 |
| 2025-05-20 | 824.00 | 835.00 | 824.00 | 827.00 | 799.69 | 3,659 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 25.0000 CHF |
| 2025-04-09 | 25.0000 CHF |
| 2024-04-10 | 25.0000 CHF |
| 2023-04-04 | 23.0000 CHF |
| 2022-04-06 | 25.0000 CHF |
| 2021-04-08 | 20.0000 CHF |
| 2020-04-08 | 23.0000 CHF |
| 2019-04-10 | 21.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.