Forbo Holding AG (FORN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,082.00 | 1,086.00 | 1,068.00 | 1,086.00 | 1,086.00 | 1,261 |
| 16 May 2024 | 1,082.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,080.00 | 1,209 |
| 15 May 2024 | 1,080.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,082.00 | 2,084 |
| 14 May 2024 | 1,088.00 | 1,088.00 | 1,078.00 | 1,086.00 | 1,086.00 | 1,108 |
| 13 May 2024 | 1,088.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1,527 |
| 10 May 2024 | 1,090.00 | 1,094.00 | 1,084.00 | 1,090.00 | 1,090.00 | 2,598 |
| 08 May 2024 | 1,096.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,416 |
| 07 May 2024 | 1,076.00 | 1,094.00 | 1,072.00 | 1,094.00 | 1,094.00 | 2,371 |
| 06 May 2024 | 1,068.00 | 1,074.00 | 1,054.00 | 1,074.00 | 1,074.00 | 1,114 |
| 03 May 2024 | 1,080.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,068.00 | 876 |
| 02 May 2024 | 1,070.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 877 |
| 30 Apr 2024 | 1,080.00 | 1,080.00 | 1,062.00 | 1,064.00 | 1,064.00 | 1,299 |
| 29 Apr 2024 | 1,068.00 | 1,082.00 | 1,054.00 | 1,082.00 | 1,082.00 | 2,587 |
| 26 Apr 2024 | 1,054.00 | 1,078.00 | 1,050.00 | 1,064.00 | 1,064.00 | 4,231 |
| 25 Apr 2024 | 1,058.00 | 1,062.00 | 1,044.00 | 1,050.00 | 1,050.00 | 804 |
| 24 Apr 2024 | 1,066.00 | 1,070.00 | 1,056.00 | 1,060.00 | 1,060.00 | 790 |
| 23 Apr 2024 | 1,060.00 | 1,076.00 | 1,056.00 | 1,070.00 | 1,070.00 | 1,089 |
| 22 Apr 2024 | 1,054.00 | 1,060.00 | 1,052.00 | 1,056.00 | 1,056.00 | 467 |
| 19 Apr 2024 | 1,054.00 | 1,054.00 | 1,040.00 | 1,048.00 | 1,048.00 | 502 |
| 18 Apr 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | 740 |
| 17 Apr 2024 | 1,062.00 | 1,068.00 | 1,050.00 | 1,050.00 | 1,050.00 | 939 |
| 16 Apr 2024 | 1,056.00 | 1,062.00 | 1,046.00 | 1,060.00 | 1,060.00 | 1,377 |
| 15 Apr 2024 | 1,052.00 | 1,060.00 | 1,046.00 | 1,060.00 | 1,060.00 | 1,371 |
| 12 Apr 2024 | 1,074.00 | 1,088.00 | 1,052.00 | 1,052.00 | 1,052.00 | 815 |
| 11 Apr 2024 | 1,082.00 | 1,090.00 | 1,072.00 | 1,082.00 | 1,082.00 | 977 |
| 10 Apr 2024 | 1,098.00 | 1,110.00 | 1,074.00 | 1,084.00 | 1,084.00 | 955 |
| 10 Apr 2024 | 25 Dividend | |||||
| 09 Apr 2024 | 1,132.00 | 1,140.00 | 1,108.00 | 1,108.00 | 1,083.00 | 1,683 |
| 08 Apr 2024 | 1,120.00 | 1,150.00 | 1,116.00 | 1,134.00 | 1,108.41 | 1,771 |
| 05 Apr 2024 | 1,116.00 | 1,130.00 | 1,108.00 | 1,124.00 | 1,098.64 | 721 |
| 04 Apr 2024 | 1,130.00 | 1,130.00 | 1,114.00 | 1,126.00 | 1,100.59 | 918 |
| 03 Apr 2024 | 1,116.00 | 1,126.00 | 1,104.00 | 1,124.00 | 1,098.64 | 584 |
| 02 Apr 2024 | 1,140.00 | 1,150.00 | 1,116.00 | 1,116.00 | 1,090.82 | 1,016 |
| 28 Mar 2024 | 1,142.00 | 1,156.00 | 1,126.00 | 1,152.00 | 1,126.01 | 1,665 |
| 27 Mar 2024 | 1,146.00 | 1,146.00 | 1,136.00 | 1,140.00 | 1,114.28 | 661 |
| 26 Mar 2024 | 1,148.00 | 1,148.00 | 1,136.00 | 1,138.00 | 1,112.32 | 1,011 |
| 25 Mar 2024 | 1,160.00 | 1,160.00 | 1,140.00 | 1,142.00 | 1,116.23 | 888 |
| 22 Mar 2024 | 1,150.00 | 1,160.00 | 1,142.00 | 1,146.00 | 1,120.14 | 589 |
| 21 Mar 2024 | 1,146.00 | 1,156.00 | 1,134.00 | 1,142.00 | 1,116.23 | 1,198 |
| 20 Mar 2024 | 1,124.00 | 1,142.00 | 1,118.00 | 1,136.00 | 1,110.37 | 1,038 |
| 19 Mar 2024 | 1,120.00 | 1,124.00 | 1,106.00 | 1,122.00 | 1,096.68 | 1,179 |
| 18 Mar 2024 | 1,124.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,094.73 | 1,258 |
| 15 Mar 2024 | 1,116.00 | 1,130.00 | 1,116.00 | 1,130.00 | 1,104.50 | 2,468 |
| 14 Mar 2024 | 1,136.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,094.73 | 1,389 |
| 13 Mar 2024 | 1,130.00 | 1,144.00 | 1,128.00 | 1,130.00 | 1,104.50 | 1,389 |
| 12 Mar 2024 | 1,128.00 | 1,146.00 | 1,114.00 | 1,146.00 | 1,120.14 | 1,203 |
| 11 Mar 2024 | 1,132.00 | 1,148.00 | 1,124.00 | 1,124.00 | 1,098.64 | 1,044 |
| 08 Mar 2024 | 1,132.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,114.28 | 1,132 |
| 07 Mar 2024 | 1,098.00 | 1,130.00 | 1,098.00 | 1,130.00 | 1,104.50 | 1,232 |
| 06 Mar 2024 | 1,082.00 | 1,102.00 | 1,078.00 | 1,102.00 | 1,077.14 | 1,065 |
| 05 Mar 2024 | 1,074.00 | 1,112.00 | 1,058.00 | 1,080.00 | 1,055.63 | 3,306 |
| 04 Mar 2024 | 1,036.00 | 1,058.00 | 1,026.00 | 1,058.00 | 1,034.13 | 2,183 |
| 01 Mar 2024 | 1,018.00 | 1,036.00 | 1,012.00 | 1,036.00 | 1,012.62 | 866 |
| 29 Feb 2024 | 1,018.00 | 1,020.00 | 1,004.00 | 1,016.00 | 993.08 | 1,569 |
| 28 Feb 2024 | 1,020.00 | 1,040.00 | 1,012.00 | 1,014.00 | 991.12 | 1,341 |
| 27 Feb 2024 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 987.21 | 945 |
| 26 Feb 2024 | 1,020.00 | 1,026.00 | 1,010.00 | 1,020.00 | 996.99 | 702 |
| 23 Feb 2024 | 1,030.00 | 1,042.00 | 1,002.00 | 1,026.00 | 1,002.85 | 2,156 |
| 22 Feb 2024 | 1,022.00 | 1,046.00 | 1,018.00 | 1,040.00 | 1,016.53 | 747 |
| 21 Feb 2024 | 1,022.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,000.90 | 806 |
| 20 Feb 2024 | 1,016.00 | 1,056.00 | 1,012.00 | 1,026.00 | 1,002.85 | 1,206 |
| 19 Feb 2024 | 1,008.00 | 1,016.00 | 994.00 | 1,016.00 | 993.08 | 626 |
| 16 Feb 2024 | 1,000.00 | 1,010.00 | 994.00 | 1,010.00 | 987.21 | 677 |
| 15 Feb 2024 | 1,020.00 | 1,020.00 | 996.00 | 1,010.00 | 987.21 | 595 |
| 14 Feb 2024 | 999.00 | 1,020.00 | 981.00 | 1,016.00 | 993.08 | 936 |
| 13 Feb 2024 | 999.00 | 1,010.00 | 985.00 | 996.00 | 973.53 | 553 |
| 12 Feb 2024 | 997.00 | 1,008.00 | 992.00 | 1,000.00 | 977.44 | 509 |
| 09 Feb 2024 | 995.00 | 995.00 | 985.00 | 989.00 | 966.69 | 524 |
| 08 Feb 2024 | 995.00 | 995.00 | 982.00 | 986.00 | 963.75 | 1,001 |
| 07 Feb 2024 | 981.00 | 995.00 | 981.00 | 991.00 | 968.64 | 667 |
| 06 Feb 2024 | 1,002.00 | 1,002.00 | 981.00 | 986.00 | 963.75 | 795 |
| 05 Feb 2024 | 1,010.00 | 1,010.00 | 986.00 | 992.00 | 969.62 | 546 |
| 02 Feb 2024 | 1,008.00 | 1,014.00 | 996.00 | 1,006.00 | 983.30 | 475 |
| 01 Feb 2024 | 1,024.00 | 1,024.00 | 992.00 | 998.00 | 975.48 | 917 |
| 31 Jan 2024 | 1,018.00 | 1,024.00 | 1,010.00 | 1,020.00 | 996.99 | 1,072 |
| 30 Jan 2024 | 1,010.00 | 1,022.00 | 1,004.00 | 1,014.00 | 991.12 | 793 |
| 29 Jan 2024 | 1,026.00 | 1,026.00 | 997.00 | 1,018.00 | 995.03 | 808 |
| 26 Jan 2024 | 1,006.00 | 1,020.00 | 996.00 | 1,020.00 | 996.99 | 732 |
| 25 Jan 2024 | 998.00 | 998.00 | 979.00 | 997.00 | 974.50 | 478 |
| 24 Jan 2024 | 995.00 | 997.00 | 976.00 | 989.00 | 966.69 | 620 |
| 23 Jan 2024 | 1,010.00 | 1,014.00 | 984.00 | 989.00 | 966.69 | 601 |
| 22 Jan 2024 | 986.00 | 1,016.00 | 986.00 | 1,010.00 | 987.21 | 1,236 |
| 19 Jan 2024 | 990.00 | 990.00 | 976.00 | 980.00 | 957.89 | 1,343 |
| 18 Jan 2024 | 974.00 | 990.00 | 972.00 | 982.00 | 959.84 | 1,017 |
| 17 Jan 2024 | 974.00 | 974.00 | 960.00 | 969.00 | 947.14 | 753 |
| 16 Jan 2024 | 1,000.00 | 1,000.00 | 977.00 | 980.00 | 957.89 | 839 |
| 15 Jan 2024 | 999.00 | 1,000.00 | 982.00 | 993.00 | 970.59 | 1,119 |
| 12 Jan 2024 | 1,022.00 | 1,022.00 | 1,004.00 | 1,012.00 | 989.17 | 559 |
| 11 Jan 2024 | 1,020.00 | 1,024.00 | 1,004.00 | 1,004.00 | 981.35 | 899 |
| 10 Jan 2024 | 1,018.00 | 1,020.00 | 1,004.00 | 1,010.00 | 987.21 | 348 |
| 09 Jan 2024 | 1,022.00 | 1,030.00 | 1,014.00 | 1,022.00 | 998.94 | 671 |
| 08 Jan 2024 | 1,020.00 | 1,026.00 | 1,010.00 | 1,024.00 | 1,000.90 | 879 |
| 05 Jan 2024 | 1,028.00 | 1,034.00 | 1,010.00 | 1,022.00 | 998.94 | 798 |
| 04 Jan 2024 | 1,078.00 | 1,078.00 | 1,024.00 | 1,036.00 | 1,012.62 | 682 |
| 03 Jan 2024 | 1,062.00 | 1,062.00 | 1,036.00 | 1,042.00 | 1,018.49 | 792 |
| 29 Dec 2023 | 1,042.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,030.22 | 361 |
| 28 Dec 2023 | 1,070.00 | 1,070.00 | 1,050.00 | 1,054.00 | 1,030.22 | 456 |
| 27 Dec 2023 | 1,060.00 | 1,074.00 | 1,060.00 | 1,060.00 | 1,036.08 | 911 |
| 22 Dec 2023 | 1,072.00 | 1,084.00 | 1,062.00 | 1,066.00 | 1,041.95 | 987 |
| 21 Dec 2023 | 1,082.00 | 1,098.00 | 1,070.00 | 1,080.00 | 1,055.63 | 1,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.