Forbo Holding AG (0QKD.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,050.00 | 1,064.00 | 1,050.00 | 1,054.11 | 1,054.11 | 38 |
| 25 Apr 2024 | 1,048.00 | 1,053.38 | 1,048.00 | 1,050.00 | 1,050.00 | 144 |
| 24 Apr 2024 | 1,062.56 | 1,066.04 | 1,059.98 | 1,059.98 | 1,059.98 | 199 |
| 23 Apr 2024 | 1,062.00 | 1,072.00 | 1,061.89 | 1,061.89 | 1,061.89 | 104 |
| 22 Apr 2024 | 1,056.00 | 1,056.00 | 1,055.99 | 1,055.99 | 1,055.99 | 80 |
| 19 Apr 2024 | 1,044.00 | 1,050.43 | 1,043.90 | 1,043.90 | 1,043.90 | 187 |
| 18 Apr 2024 | 1,056.00 | 1,056.00 | 1,049.99 | 1,054.56 | 1,054.56 | 143 |
| 17 Apr 2024 | 1,057.00 | 1,057.11 | 1,050.00 | 1,053.99 | 1,053.99 | 60 |
| 16 Apr 2024 | 1,052.00 | 1,060.00 | 1,050.00 | 1,051.89 | 1,051.89 | 50 |
| 15 Apr 2024 | 1,058.00 | 1,060.11 | 1,056.00 | 1,060.11 | 1,060.11 | 72 |
| 12 Apr 2024 | 1,051.99 | 1,088.00 | 1,051.99 | 1,052.00 | 1,052.00 | 36 |
| 11 Apr 2024 | 1,094.00 | 1,094.00 | 1,079.89 | 1,082.00 | 1,082.00 | 56 |
| 10 Apr 2024 | 1,086.00 | 1,104.00 | 1,082.00 | 1,083.89 | 1,083.89 | 529 |
| 10 Apr 2024 | 25 Dividend | |||||
| 09 Apr 2024 | 1,140.00 | 1,140.00 | 1,107.98 | 1,112.89 | 1,087.89 | 200 |
| 08 Apr 2024 | 1,129.52 | 1,144.04 | 1,124.29 | 1,134.00 | 1,108.53 | 373 |
| 05 Apr 2024 | 1,118.00 | 1,124.00 | 1,112.58 | 1,124.00 | 1,098.75 | 124 |
| 04 Apr 2024 | 1,117.59 | 1,126.00 | 1,114.99 | 1,125.89 | 1,100.60 | 175 |
| 03 Apr 2024 | 1,112.00 | 1,124.11 | 1,112.00 | 1,124.11 | 1,098.86 | 406 |
| 02 Apr 2024 | 1,116.00 | 1,132.22 | 1,115.89 | 1,115.89 | 1,090.82 | 135 |
| 28 Mar 2024 | 1,146.00 | 1,152.12 | 1,134.04 | 1,152.12 | 1,126.23 | 196 |
| 27 Mar 2024 | 1,136.00 | 1,142.04 | 1,136.00 | 1,141.06 | 1,115.43 | 36 |
| 26 Mar 2024 | 1,144.00 | 1,148.00 | 1,136.00 | 1,138.99 | 1,113.41 | 117 |
| 25 Mar 2024 | 1,146.00 | 1,150.04 | 1,141.89 | 1,142.82 | 1,117.15 | 142 |
| 22 Mar 2024 | 1,144.00 | 1,160.00 | 1,144.00 | 1,149.27 | 1,123.45 | 197 |
| 21 Mar 2024 | 1,144.00 | 1,150.04 | 1,139.89 | 1,145.89 | 1,120.14 | 156 |
| 20 Mar 2024 | 1,142.00 | 1,142.00 | 1,135.99 | 1,139.99 | 1,114.38 | 49 |
| 19 Mar 2024 | 1,120.00 | 1,121.99 | 1,113.24 | 1,121.89 | 1,096.69 | 418 |
| 18 Mar 2024 | 1,123.63 | 1,126.89 | 1,123.63 | 1,126.89 | 1,101.57 | 26 |
| 15 Mar 2024 | 1,128.00 | 1,130.00 | 1,119.77 | 1,119.77 | 1,094.61 | 67 |
| 14 Mar 2024 | 1,132.00 | 1,132.00 | 1,119.89 | 1,119.89 | 1,094.73 | 145 |
| 13 Mar 2024 | 1,138.00 | 1,138.00 | 1,129.99 | 1,132.33 | 1,106.89 | 172 |
| 12 Mar 2024 | 1,126.00 | 1,145.99 | 1,120.26 | 1,145.99 | 1,120.25 | 147 |
| 11 Mar 2024 | 1,142.00 | 1,146.00 | 1,123.89 | 1,123.89 | 1,098.64 | 549 |
| 08 Mar 2024 | 1,148.00 | 1,148.00 | 1,138.00 | 1,141.99 | 1,116.34 | 134 |
| 07 Mar 2024 | 1,106.00 | 1,129.99 | 1,103.75 | 1,128.85 | 1,103.49 | 135 |
| 06 Mar 2024 | 1,080.00 | 1,101.99 | 1,080.00 | 1,086.04 | 1,061.64 | 152 |
| 05 Mar 2024 | 1,079.31 | 1,087.38 | 1,074.83 | 1,080.00 | 1,055.74 | 1,089 |
| 04 Mar 2024 | 1,036.00 | 1,057.99 | 1,030.10 | 1,036.00 | 1,012.73 | 177 |
| 01 Mar 2024 | 1,023.71 | 1,036.10 | 1,021.99 | 1,031.50 | 1,008.33 | 119 |
| 29 Feb 2024 | 1,014.00 | 1,015.77 | 1,010.53 | 1,012.10 | 989.37 | 719 |
| 28 Feb 2024 | 1,034.00 | 1,034.00 | 1,024.04 | 1,024.04 | 1,001.03 | 133 |
| 27 Feb 2024 | 1,002.00 | 1,014.04 | 1,002.00 | 1,010.00 | 987.31 | 22 |
| 26 Feb 2024 | 1,019.99 | 1,025.00 | 1,014.90 | 1,025.00 | 1,001.97 | 51 |
| 23 Feb 2024 | 1,030.00 | 1,030.00 | 1,005.77 | 1,026.34 | 1,003.29 | 206 |
| 22 Feb 2024 | 1,034.00 | 1,040.10 | 1,026.39 | 1,040.10 | 1,016.74 | 107 |
| 21 Feb 2024 | 1,020.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,001.00 | 120 |
| 20 Feb 2024 | 1,050.00 | 1,050.00 | 1,016.00 | 1,036.10 | 1,012.83 | 359 |
| 19 Feb 2024 | 1,008.00 | 1,016.00 | 1,008.00 | 1,016.00 | 993.18 | 239 |
| 16 Feb 2024 | 1,002.00 | 1,010.00 | 996.00 | 1,006.69 | 984.08 | 83 |
| 15 Feb 2024 | 1,020.00 | 1,020.00 | 998.00 | 1,017.10 | 994.25 | 145 |
| 14 Feb 2024 | 993.00 | 1,016.00 | 993.00 | 1,015.90 | 993.08 | 55 |
| 13 Feb 2024 | 1,004.00 | 1,004.00 | 988.82 | 996.00 | 973.63 | 66 |
| 12 Feb 2024 | 997.00 | 1,008.03 | 996.03 | 1,000.00 | 977.54 | 54 |
| 09 Feb 2024 | 995.00 | 995.00 | 985.99 | 989.00 | 966.78 | 117 |
| 08 Feb 2024 | 985.00 | 987.00 | 984.00 | 986.00 | 963.85 | 801 |
| 07 Feb 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 968.74 | 111 |
| 06 Feb 2024 | 1,002.00 | 1,002.00 | 986.00 | 986.00 | 963.85 | 33 |
| 05 Feb 2024 | 1,010.00 | 1,010.00 | 991.99 | 992.00 | 969.72 | 56 |
| 02 Feb 2024 | 1,008.00 | 1,008.00 | 1,005.99 | 1,006.00 | 983.40 | 61 |
| 01 Feb 2024 | 1,024.00 | 1,024.00 | 1,017.99 | 1,017.99 | 995.12 | 56 |
| 31 Jan 2024 | 1,019.99 | 1,021.99 | 1,018.90 | 1,020.00 | 997.09 | 24 |
| 30 Jan 2024 | 1,017.99 | 1,017.99 | 1,014.00 | 1,014.00 | 991.22 | 16 |
| 29 Jan 2024 | 1,012.00 | 1,026.10 | 1,011.08 | 1,018.00 | 995.13 | 186 |
| 26 Jan 2024 | 1,006.00 | 1,020.00 | 1,006.00 | 1,019.90 | 996.99 | 60 |
| 25 Jan 2024 | 988.00 | 997.00 | 985.75 | 985.75 | 963.60 | 45 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1,007.23 | 1,007.23 | 988.90 | 988.90 | 966.69 | 28 |
| 22 Jan 2024 | 1,006.00 | 1,010.00 | 1,004.00 | 1,006.21 | 983.61 | 149 |
| 19 Jan 2024 | 990.00 | 990.00 | 979.00 | 985.07 | 962.94 | 163 |
| 18 Jan 2024 | 976.00 | 990.00 | 976.00 | 982.00 | 959.94 | 46 |
| 17 Jan 2024 | 970.00 | 970.00 | 961.00 | 969.00 | 947.23 | 263 |
| 16 Jan 2024 | 998.00 | 998.00 | 977.00 | 983.41 | 961.32 | 147 |
| 15 Jan 2024 | 1,022.00 | 1,022.00 | 982.00 | 994.34 | 972.01 | 43 |
| 12 Jan 2024 | 1,010.00 | 1,022.00 | 1,004.93 | 1,011.71 | 988.98 | 113 |
| 11 Jan 2024 | 1,024.00 | 1,026.00 | 1,003.99 | 1,010.75 | 988.04 | 328 |
| 10 Jan 2024 | 1,024.00 | 1,024.00 | 1,004.00 | 1,010.70 | 987.99 | 99 |
| 09 Jan 2024 | 1,022.00 | 1,025.99 | 1,019.90 | 1,019.90 | 996.99 | 71 |
| 08 Jan 2024 | 1,054.00 | 1,054.00 | 1,014.00 | 1,022.13 | 999.17 | 69 |
| 05 Jan 2024 | 1,014.00 | 1,028.04 | 1,014.00 | 1,019.10 | 996.21 | 72 |
| 04 Jan 2024 | 1,076.00 | 1,078.00 | 1,048.62 | 1,048.62 | 1,025.06 | 34 |
| 03 Jan 2024 | 1,060.00 | 1,060.00 | 1,037.96 | 1,042.92 | 1,019.49 | 231 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1,042.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,030.32 | 82 |
| 28 Dec 2023 | 1,068.00 | 1,070.00 | 1,053.99 | 1,053.99 | 1,030.32 | 58 |
| 27 Dec 2023 | 1,074.00 | 1,074.00 | 1,059.99 | 1,060.00 | 1,036.19 | 180 |
| 22 Dec 2023 | 1,072.00 | 1,081.99 | 1,065.99 | 1,065.99 | 1,042.05 | 188 |
| 21 Dec 2023 | 1,074.00 | 1,084.23 | 1,072.00 | 1,082.00 | 1,057.69 | 161 |
| 20 Dec 2023 | 1,086.00 | 1,092.00 | 1,074.00 | 1,086.00 | 1,061.60 | 204 |
| 19 Dec 2023 | 1,080.00 | 1,094.00 | 1,072.00 | 1,091.99 | 1,067.46 | 269 |
| 18 Dec 2023 | 1,072.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,045.96 | 186 |
| 15 Dec 2023 | 1,086.00 | 1,096.00 | 1,072.00 | 1,083.45 | 1,059.12 | 1,926 |
| 14 Dec 2023 | 1,044.00 | 1,074.00 | 1,040.00 | 1,070.00 | 1,045.96 | 646 |
| 13 Dec 2023 | 1,028.00 | 1,028.00 | 1,018.00 | 1,020.00 | 997.09 | 174 |
| 12 Dec 2023 | 1,022.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,000.02 | 147 |
| 11 Dec 2023 | 1,000.00 | 1,020.00 | 995.00 | 1,018.00 | 995.13 | 412 |
| 08 Dec 2023 | 1,010.00 | 1,010.00 | 999.99 | 1,000.00 | 977.54 | 1,103 |
| 07 Dec 2023 | 986.00 | 1,002.00 | 986.00 | 1,002.00 | 979.49 | 296 |
| 06 Dec 2023 | 1,000.00 | 1,000.00 | 985.00 | 991.00 | 968.74 | 154 |
| 05 Dec 2023 | 978.00 | 998.00 | 978.00 | 996.00 | 973.63 | 317 |
| *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.