FORBO N - Price History
Monthly price history for FORN.SW (FORBO N)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CHF1,086 | CHF1,086 |
April 2024 | CHF1,064 | CHF1,064 |
March 2024 | CHF1,126.01 | CHF1,152 |
February 2024 | CHF993.08 | CHF1,016 |
January 2024 | CHF996.99 | CHF1,020 |
December 2023 | CHF1,030.22 | CHF1,054 |
November 2023 | CHF970.60 | CHF993 |
October 2023 | CHF977.44 | CHF1,000 |
September 2023 | CHF1,092.77 | CHF1,118 |
August 2023 | CHF1,167.06 | CHF1,194 |
July 2023 | CHF1,227.66 | CHF1,256 |
June 2023 | CHF1,255.03 | CHF1,284 |
May 2023 | CHF1,305.86 | CHF1,336 |
April 2023 | CHF1,284.35 | CHF1,314 |
March 2023 | CHF1,269.69 | CHF1,322 |
February 2023 | CHF1,187.09 | CHF1,236 |
January 2023 | CHF1,154.44 | CHF1,202 |
December 2022 | CHF1,044.95 | CHF1,088 |
November 2022 | CHF1,066.08 | CHF1,110 |
October 2022 | CHF1,164.04 | CHF1,212 |
September 2022 | CHF1,029.58 | CHF1,072 |
August 2022 | CHF1,173.65 | CHF1,222 |
July 2022 | CHF1,225.51 | CHF1,276 |
June 2022 | CHF1,221.67 | CHF1,272 |
May 2022 | CHF1,321.55 | CHF1,376 |
April 2022 | CHF1,375.34 | CHF1,432 |
March 2022 | CHF1,489.16 | CHF1,576 |
February 2022 | CHF1,489.16 | CHF1,576 |
January 2022 | CHF1,685.70 | CHF1,784 |
December 2021 | CHF1,766.96 | CHF1,870 |
November 2021 | CHF1,681.92 | CHF1,780 |
October 2021 | CHF1,680.03 | CHF1,778 |
September 2021 | CHF1,744.29 | CHF1,846 |
August 2021 | CHF1,853.90 | CHF1,962 |
July 2021 | CHF1,831.22 | CHF1,938 |
June 2021 | CHF1,655.47 | CHF1,752 |
May 2021 | CHF1,708.38 | CHF1,808 |
April 2021 | CHF1,651.69 | CHF1,748 |
March 2021 | CHF1,597.40 | CHF1,710 |
February 2021 | CHF1,466.62 | CHF1,570 |
January 2021 | CHF1,418.04 | CHF1,518 |
December 2020 | CHF1,418.04 | CHF1,518 |
November 2020 | CHF1,386.28 | CHF1,484 |
October 2020 | CHF1,309.68 | CHF1,402 |
September 2020 | CHF1,412.44 | CHF1,512 |
August 2020 | CHF1,395.62 | CHF1,494 |
July 2020 | CHF1,326.49 | CHF1,420 |
June 2020 | CHF1,281.66 | CHF1,372 |
May 2020 | CHF1,281.66 | CHF1,372 |
April 2020 | CHF1,208.79 | CHF1,294 |
March 2020 | CHF1,072.92 | CHF1,171 |
February 2020 | CHF1,300.15 | CHF1,419 |
January 2020 | CHF1,519.14 | CHF1,658 |
December 2019 | CHF1,509.97 | CHF1,648 |
November 2019 | CHF1,514.56 | CHF1,653 |
October 2019 | CHF1,438.51 | CHF1,570 |
September 2019 | CHF1,357.88 | CHF1,482 |
August 2019 | CHF1,321.23 | CHF1,442 |
July 2019 | CHF1,423.85 | CHF1,554 |
June 2019 | CHF1,579.61 | CHF1,724 |
May 2019 | CHF1,484.32 | CHF1,620 |
April 2019 | CHF1,499.90 | CHF1,637 |
March 2019 | CHF1,412.52 | CHF1,562 |
February 2019 | CHF1,290.44 | CHF1,427 |
January 2019 | CHF1,252.46 | CHF1,385 |
December 2018 | CHF1,248.84 | CHF1,381 |
November 2018 | CHF1,368.21 | CHF1,513 |
October 2018 | CHF1,337.46 | CHF1,479 |
September 2018 | CHF1,423.37 | CHF1,574 |
August 2018 | CHF1,446.88 | CHF1,600 |
July 2018 | CHF1,418.85 | CHF1,569 |
June 2018 | CHF1,340.18 | CHF1,482 |
May 2018 | CHF1,181.92 | CHF1,307 |
April 2018 | CHF1,258.79 | CHF1,392 |
March 2018 | CHF1,193.69 | CHF1,339 |
February 2018 | CHF1,369.31 | CHF1,536 |
January 2018 | CHF1,403.19 | CHF1,574 |
December 2017 | CHF1,341.68 | CHF1,505 |
November 2017 | CHF1,298.89 | CHF1,457 |
October 2017 | CHF1,344.35 | CHF1,508 |
September 2017 | CHF1,377.34 | CHF1,545 |
August 2017 | CHF1,299.78 | CHF1,458 |
July 2017 | CHF1,307.80 | CHF1,467 |
June 2017 | CHF1,400.52 | CHF1,571 |
May 2017 | CHF1,425.48 | CHF1,599 |
April 2017 | CHF1,454 | CHF1,631 |
March 2017 | CHF1,357.19 | CHF1,533 |
February 2017 | CHF1,212.88 | CHF1,370 |
January 2017 | CHF1,205.80 | CHF1,362 |
December 2016 | CHF1,162.42 | CHF1,313 |
November 2016 | CHF1,160.65 | CHF1,311 |
October 2016 | CHF1,117.27 | CHF1,262 |
September 2016 | CHF1,156.22 | CHF1,306 |
August 2016 | CHF1,196.06 | CHF1,351 |
July 2016 | CHF1,097.79 | CHF1,240 |
June 2016 | CHF1,024.31 | CHF1,157 |
May 2016 | CHF1,088.05 | CHF1,229 |
April 2016 | CHF1,019.21 | CHF1,168 |
March 2016 | CHF1,016.60 | CHF1,165 |
February 2016 | CHF905.77 | CHF1,038 |
January 2016 | CHF946.79 | CHF1,085 |
December 2015 | CHF1,031.43 | CHF1,182 |
November 2015 | CHF993.03 | CHF1,138 |
October 2015 | CHF981.69 | CHF1,125 |
September 2015 | CHF956.38 | CHF1,096 |
August 2015 | CHF911.88 | CHF1,045 |
July 2015 | CHF1,027.94 | CHF1,178 |
June 2015 | CHF970.35 | CHF1,112 |
May 2015 | CHF1,005.25 | CHF1,152 |
April 2015 | CHF994.78 | CHF1,140 |
March 2015 | CHF997.88 | CHF1,159 |
February 2015 | CHF874.76 | CHF1,016 |
January 2015 | CHF769.28 | CHF893.50 |
December 2014 | CHF856.24 | CHF994.50 |
November 2014 | CHF890.25 | CHF1,034 |
October 2014 | CHF859.69 | CHF998.50 |
September 2014 | CHF839.88 | CHF975.50 |
August 2014 | CHF814.06 | CHF945.50 |
July 2014 | CHF764.98 | CHF888.50 |
June 2014 | CHF814.06 | CHF945.50 |
May 2014 | CHF781.34 | CHF907.50 |
April 2014 | CHF783.92 | CHF910.50 |
March 2014 | CHF786.45 | CHF928 |
February 2014 | CHF669.50 | CHF790 |
January 2014 | CHF627.97 | CHF741 |
December 2013 | CHF645.77 | CHF762 |
November 2013 | CHF618.23 | CHF729.50 |
October 2013 | CHF603.40 | CHF712 |
September 2013 | CHF582.21 | CHF687 |
August 2013 | CHF556.36 | CHF656.50 |
July 2013 | CHF566.96 | CHF669 |
June 2013 | CHF510.60 | CHF602.50 |
May 2013 | CHF500 | CHF590 |
April 2013 | CHF498.26 | CHF600 |
March 2013 | CHF514.87 | CHF620 |
February 2013 | CHF510.72 | CHF615 |
January 2013 | CHF507.81 | CHF611.50 |
December 2012 | CHF485.80 | CHF585 |
November 2012 | CHF496.18 | CHF597.50 |
October 2012 | CHF488.29 | CHF588 |
September 2012 | CHF460.89 | CHF555 |
August 2012 | CHF444.28 | CHF535 |
July 2012 | CHF465.04 | CHF560 |
June 2012 | CHF449.26 | CHF541 |
May 2012 | CHF521.10 | CHF627.50 |
April 2012 | CHF534.60 | CHF656 |
March 2012 | CHF537.45 | CHF659.50 |
February 2012 | CHF489.78 | CHF601 |
January 2012 | CHF450.25 | CHF552.50 |
December 2011 | CHF401.76 | CHF493 |
November 2011 | CHF325.16 | CHF399 |
October 2011 | CHF339.62 | CHF416.75 |
September 2011 | CHF292.56 | CHF359 |
August 2011 | CHF326.99 | CHF401.25 |
July 2011 | CHF463.70 | CHF569 |
June 2011 | CHF519.93 | CHF638 |
May 2011 | CHF570.45 | CHF700 |
April 2011 | CHF567.26 | CHF708 |
March 2011 | CHF552.84 | CHF690 |
February 2011 | CHF495.95 | CHF619 |
January 2011 | CHF493.55 | CHF616 |
December 2010 | CHF472.72 | CHF590 |
November 2010 | CHF432.66 | CHF540 |
October 2010 | CHF423.44 | CHF528.50 |
September 2010 | CHF432.66 | CHF540 |
August 2010 | CHF424.24 | CHF529.50 |
July 2010 | CHF399.41 | CHF498.50 |
June 2010 | CHF367.76 | CHF459 |
May 2010 | CHF346.93 | CHF433 |
April 2010 | CHF361.15 | CHF450.75 |
March 2010 | CHF358.08 | CHF452.50 |
February 2010 | CHF290.22 | CHF366.75 |
January 2010 | CHF280.93 | CHF355 |
December 2009 | CHF269.06 | CHF340 |
November 2009 | CHF227.91 | CHF288 |
October 2009 | CHF229.49 | CHF290 |
September 2009 | CHF222.37 | CHF281 |
August 2009 | CHF209.71 | CHF265 |
July 2009 | CHF185.96 | CHF235 |
June 2009 | CHF161.53 | CHF208 |
May 2009 | CHF166.81 | CHF214.80 |
April 2009 | CHF148.33 | CHF191 |
March 2009 | CHF130.46 | CHF168 |
February 2009 | CHF128.37 | CHF165.30 |
January 2009 | CHF146 | CHF188 |
December 2008 | CHF151.43 | CHF195 |
November 2008 | CHF181.72 | CHF234 |
October 2008 | CHF221.32 | CHF285 |
September 2008 | CHF345.58 | CHF445 |
August 2008 | CHF361.11 | CHF465 |
July 2008 | CHF366.54 | CHF472 |
June 2008 | CHF343.84 | CHF452.50 |
May 2008 | CHF387.54 | CHF510 |
April 2008 | CHF400.07 | CHF526.50 |
March 2008 | CHF398.93 | CHF525 |
February 2008 | CHF398.93 | CHF525 |
January 2008 | CHF516.72 | CHF680 |
December 2007 | CHF531.91 | CHF700 |
November 2007 | CHF516.72 | CHF680 |
October 2007 | CHF528.11 | CHF695 |
September 2007 | CHF524.31 | CHF690 |
August 2007 | CHF531.91 | CHF700 |
July 2007 | CHF548.25 | CHF721.50 |
June 2007 | CHF504.52 | CHF670 |
May 2007 | CHF508.29 | CHF675 |
April 2007 | CHF477.79 | CHF634.50 |
March 2007 | CHF405.12 | CHF538 |
February 2007 | CHF374.06 | CHF496.75 |
January 2007 | CHF357.68 | CHF475 |
December 2006 | CHF365.97 | CHF486 |
November 2006 | CHF349.59 | CHF464.25 |
October 2006 | CHF328.13 | CHF435.75 |
September 2006 | CHF283.89 | CHF377 |
August 2006 | CHF266.57 | CHF354 |
July 2006 | CHF247.74 | CHF329 |
June 2006 | CHF237.20 | CHF315 |
May 2006 | CHF239.84 | CHF318.50 |
April 2006 | CHF243.41 | CHF323.25 |
March 2006 | CHF235.32 | CHF312.50 |
February 2006 | CHF249.62 | CHF331.50 |
January 2006 | CHF236.45 | CHF314 |
December 2005 | CHF214.61 | CHF285 |
November 2005 | CHF206.14 | CHF273.75 |
October 2005 | CHF205.95 | CHF273.50 |
September 2005 | CHF202.56 | CHF269 |
August 2005 | CHF201.81 | CHF268 |
July 2005 | CHF195.78 | CHF260 |
June 2005 | CHF180.72 | CHF240 |
May 2005 | CHF179.29 | CHF238.10 |
April 2005 | CHF182.23 | CHF242 |
March 2005 | CHF189.76 | CHF252 |
February 2005 | CHF189.01 | CHF251 |
January 2005 | CHF182.23 | CHF242 |
December 2004 | CHF186.67 | CHF247.90 |
November 2004 | CHF179.18 | CHF319 |
October 2004 | CHF117.95 | CHF210 |
September 2004 | CHF155.02 | CHF276 |
August 2004 | CHF148.28 | CHF264 |
July 2004 | CHF157.83 | CHF281 |
June 2004 | CHF177.43 | CHF324 |
May 2004 | CHF177.43 | CHF324 |
April 2004 | CHF190.84 | CHF348.50 |
March 2004 | CHF186.74 | CHF341 |
February 2004 | CHF195.50 | CHF357 |
January 2004 | CHF200.97 | CHF367 |
December 2003 | CHF193.58 | CHF353.50 |
November 2003 | CHF197.14 | CHF360 |
October 2003 | CHF202.62 | CHF370 |
September 2003 | CHF200.97 | CHF367 |
August 2003 | CHF205.36 | CHF375 |
July 2003 | CHF201.52 | CHF368 |
June 2003 | CHF211.62 | CHF409 |
May 2003 | CHF206.97 | CHF400 |
April 2003 | CHF217.32 | CHF420 |
March 2003 | CHF204.38 | CHF395 |
February 2003 | CHF196.62 | CHF380 |
January 2003 | CHF191.70 | CHF370.50 |
December 2002 | CHF213.18 | CHF412 |
November 2002 | CHF209.04 | CHF404 |
October 2002 | CHF223.52 | CHF432 |
September 2002 | CHF212.14 | CHF410 |
August 2002 | CHF232.84 | CHF450 |
July 2002 | CHF232.84 | CHF450 |
June 2002 | CHF282.51 | CHF546 |
May 2002 | CHF268.02 | CHF518 |
April 2002 | CHF263.88 | CHF510 |
March 2002 | CHF270.57 | CHF544 |
February 2002 | CHF227.80 | CHF458 |
January 2002 | CHF247.45 | CHF497.50 |
December 2001 | CHF251.18 | CHF505 |
November 2001 | CHF250.68 | CHF504 |
October 2001 | CHF231.28 | CHF465 |
September 2001 | CHF208.90 | CHF420 |
August 2001 | CHF308.38 | CHF620 |
July 2001 | CHF302.90 | CHF609 |
June 2001 | CHF379.50 | CHF763 |
May 2001 | CHF388.95 | CHF782 |
April 2001 | CHF392.93 | CHF790 |
March 2001 | CHF378.39 | CHF782 |
February 2001 | CHF355.16 | CHF734 |
January 2001 | CHF362.90 | CHF750 |
December 2000 | CHF353.22 | CHF730 |
November 2000 | CHF347.42 | CHF718 |
October 2000 | CHF338.22 | CHF699 |
September 2000 | CHF358.06 | CHF740 |
August 2000 | CHF368.71 | CHF762 |
July 2000 | CHF338.71 | CHF700 |
June 2000 | CHF329.03 | CHF680 |
May 2000 | CHF318.39 | CHF658 |
April 2000 | CHF290.29 | CHF620 |
March 2000 | CHF304.81 | CHF651 |
February 2000 | CHF321.20 | CHF686 |
January 2000 | CHF360.52 | CHF770 |
December 1999 | CHF351.16 | CHF750 |
November 1999 | CHF343.67 | CHF734 |
October 1999 | CHF317.45 | CHF678 |
September 1999 | CHF306.68 | CHF655 |
August 1999 | CHF280.93 | CHF600 |
July 1999 | CHF266.88 | CHF570 |
June 1999 | CHF289.36 | CHF618 |
May 1999 | CHF294.98 | CHF630 |
April 1999 | CHF297.32 | CHF635 |
March 1999 | CHF277.96 | CHF615 |
February 1999 | CHF266.66 | CHF590 |
January 1999 | CHF263.95 | CHF584 |
December 1998 | CHF271.18 | CHF600 |
November 1998 | CHF277.96 | CHF615 |
October 1998 | CHF253.10 | CHF560 |
September 1998 | CHF244.06 | CHF540 |
August 1998 | CHF293.78 | CHF650 |
July 1998 | CHF352.54 | CHF780 |
June 1998 | CHF348.92 | CHF772 |
May 1998 | CHF381.91 | CHF845 |
April 1998 | CHF339.48 | CHF770 |
March 1998 | CHF370.79 | CHF841 |
February 1998 | CHF293.63 | CHF666 |
January 1998 | CHF275.56 | CHF625 |
December 1997 | CHF263.21 | CHF597 |
November 1997 | CHF251.31 | CHF570 |
October 1997 | CHF242.49 | CHF550 |
September 1997 | CHF249.10 | CHF565 |
August 1997 | CHF272.03 | CHF617 |
July 1997 | CHF268.50 | CHF609 |
June 1997 | CHF277.76 | CHF630 |
May 1997 | CHF260.12 | CHF590 |
April 1997 | CHF261.89 | CHF594 |
March 1997 | CHF253.17 | CHF593 |
February 1997 | CHF254.88 | CHF597 |
January 1997 | CHF250.60 | CHF587 |
December 1996 | CHF230.54 | CHF540 |
November 1996 | CHF226.27 | CHF530 |
October 1996 | CHF214.32 | CHF502 |
September 1996 | CHF200.66 | CHF470 |
August 1996 | CHF210.05 | CHF492 |
July 1996 | CHF211.33 | CHF495 |
June 1996 | CHF226.27 | CHF530 |
May 1996 | CHF226.27 | CHF530 |
April 1996 | CHF221.58 | CHF519 |
March 1996 | CHF200.09 | CHF486 |
February 1996 | CHF208.32 | CHF506 |
January 1996 | CHF203.80 | CHF495 |
December 1995 | CHF202.97 | CHF493 |
November 1995 | CHF188.15 | CHF457 |
October 1995 | CHF197.21 | CHF479 |
September 1995 | CHF200.50 | CHF487 |
August 1995 | CHF214.50 | CHF521 |
July 1995 | CHF298.97 | CHF436.35 |
June 1995 | CHF320.04 | CHF467.10 |
May 1995 | CHF338.83 | CHF494.53 |
FORN.SW
Price: CHF1,086
Dividend Yield: 2.23%
Forward Dividend Yield: 2.30%
Payout Ratio: 34.45%
Dividend Per Share: 25.00 CHF
Earnings Per Share: 72.56 CHF
P/E Ratio: 14.77
Exchange: EBS
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 1.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 1.32%
DGR5: 4.80%