Singapore markets closed

Forbo Holding AG (0QKD.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
1,048.00+2.00 (+0.19%)
At close: 03:59PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241,040.001,052.001,040.001,048.001,048.0019
18 Jul 20241,056.001,060.001,046.001,046.001,046.0012
17 Jul 20241,052.001,052.001,052.001,052.001,052.0020
16 Jul 20241,050.001,050.001,048.001,048.001,048.0022
15 Jul 20241,050.001,050.001,050.001,050.001,050.003
12 Jul 20241,050.001,066.001,050.001,066.001,066.003
11 Jul 20241,042.001,058.001,042.001,058.001,058.006
10 Jul 20241,046.001,048.001,046.001,048.001,048.007
09 Jul 20241,060.001,060.001,060.001,060.001,060.001
08 Jul 20241,048.001,052.001,048.001,051.951,051.95444
05 Jul 20241,038.001,038.001,038.001,038.001,038.0098
04 Jul 20241,034.001,038.001,034.001,038.001,038.008
03 Jul 2024------
02 Jul 20241,032.001,050.001,032.001,050.001,050.002
01 Jul 20241,052.001,052.001,052.001,052.001,052.00-
28 Jun 20241,056.001,056.001,052.001,052.001,052.0017
27 Jun 20241,060.001,062.001,060.001,062.001,062.0079
26 Jun 20241,056.001,060.001,052.001,060.001,060.00120
25 Jun 20241,052.001,052.001,052.001,052.001,052.001
24 Jun 20241,068.001,070.001,062.001,070.001,070.0011
21 Jun 20241,070.001,076.001,070.001,076.001,076.00154
20 Jun 20241,082.001,082.001,070.001,080.001,080.0013
19 Jun 20241,072.001,074.001,070.001,072.001,072.0018
18 Jun 20241,064.001,084.001,064.001,084.001,084.0030
17 Jun 20241,062.001,064.001,050.001,058.001,058.004,130
14 Jun 20241,090.001,090.001,060.001,064.001,064.00245
13 Jun 20241,094.001,094.001,088.001,088.001,088.0049
12 Jun 20241,084.001,098.001,084.001,098.001,098.0013
11 Jun 20241,078.001,078.001,078.001,078.001,078.005
10 Jun 20241,088.001,088.001,078.001,082.001,082.0017
07 Jun 20241,084.001,084.001,078.001,078.001,078.003
06 Jun 20241,086.001,088.001,084.001,084.001,084.006
05 Jun 20241,072.001,082.001,072.001,082.001,082.003
04 Jun 20241,074.001,078.001,066.001,066.001,066.0010
03 Jun 20241,094.001,094.001,078.001,078.001,078.003
31 May 20241,100.001,100.001,100.001,100.001,100.001
30 May 20241,090.001,096.001,088.001,090.001,090.0033
29 May 2024------
28 May 20241,104.001,104.001,090.001,090.001,090.00155
24 May 20241,096.001,104.001,096.001,104.001,104.00109
23 May 20241,090.001,096.001,088.001,088.001,088.00113
22 May 20241,074.001,078.001,072.001,072.001,072.0094
21 May 20241,086.001,086.001,080.001,082.001,082.0063
20 May 2024------
17 May 20241,080.001,080.001,068.001,080.001,080.00137
16 May 20241,078.001,078.001,078.001,078.001,078.0031
15 May 20241,080.001,082.001,078.001,081.461,081.46798
14 May 20241,086.001,086.001,080.001,080.001,080.00143
13 May 20241,086.001,086.001,078.001,086.001,086.0043
10 May 20241,090.001,090.001,086.001,090.001,090.009
09 May 2024------
08 May 2024------
07 May 20241,082.001,082.001,082.001,082.001,082.001
03 May 2024------
02 May 20241,068.001,068.001,068.001,068.001,068.001
01 May 2024------
30 Apr 20241,064.001,064.001,064.001,064.001,064.0013
29 Apr 2024------
26 Apr 20241,050.001,064.001,050.001,054.111,054.1138
25 Apr 20241,048.001,053.381,048.001,050.001,050.00144
24 Apr 20241,062.561,066.041,059.981,059.981,059.98199
23 Apr 20241,062.001,072.001,061.891,061.891,061.89104
22 Apr 20241,056.001,056.001,055.991,055.991,055.9980
19 Apr 20241,044.001,050.431,043.901,043.901,043.90187
18 Apr 20241,056.001,056.001,049.991,054.561,054.56143
17 Apr 20241,057.001,057.111,050.001,053.991,053.9960
16 Apr 20241,052.001,060.001,050.001,051.891,051.8950
15 Apr 20241,058.001,060.111,056.001,060.111,060.1172
12 Apr 20241,051.991,088.001,051.991,052.001,052.0036
11 Apr 20241,094.001,094.001,079.891,082.001,082.0056
10 Apr 20241,086.001,104.001,082.001,083.891,083.89529
10 Apr 202425 Dividend
09 Apr 20241,140.001,140.001,107.981,112.891,087.89200
08 Apr 20241,129.521,144.041,124.291,134.001,108.53373
05 Apr 20241,118.001,124.001,112.581,124.001,098.75124
04 Apr 20241,117.591,126.001,114.991,125.891,100.60175
03 Apr 20241,112.001,124.111,112.001,124.111,098.86406
02 Apr 20241,116.001,132.221,115.891,115.891,090.82135
28 Mar 20241,146.001,152.121,134.041,152.121,126.23196
27 Mar 20241,136.001,142.041,136.001,141.061,115.4336
26 Mar 20241,144.001,148.001,136.001,138.991,113.41117
25 Mar 20241,146.001,150.041,141.891,142.821,117.15142
22 Mar 20241,144.001,160.001,144.001,149.271,123.45197
21 Mar 20241,144.001,150.041,139.891,145.891,120.14156
20 Mar 20241,142.001,142.001,135.991,139.991,114.3849
19 Mar 20241,120.001,121.991,113.241,121.891,096.69418
18 Mar 20241,123.631,126.891,123.631,126.891,101.5726
15 Mar 20241,128.001,130.001,119.771,119.771,094.6167
14 Mar 20241,132.001,132.001,119.891,119.891,094.73145
13 Mar 20241,138.001,138.001,129.991,132.331,106.89172
12 Mar 20241,126.001,145.991,120.261,145.991,120.25147
11 Mar 20241,142.001,146.001,123.891,123.891,098.64549
08 Mar 20241,148.001,148.001,138.001,141.991,116.34134
07 Mar 20241,106.001,129.991,103.751,128.851,103.49135
06 Mar 20241,080.001,101.991,080.001,086.041,061.64152
05 Mar 20241,079.311,087.381,074.831,080.001,055.741,089
04 Mar 20241,036.001,057.991,030.101,036.001,012.73177
01 Mar 20241,023.711,036.101,021.991,031.501,008.33119
29 Feb 20241,014.001,015.771,010.531,012.10989.37719
28 Feb 20241,034.001,034.001,024.041,024.041,001.03133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...