Roche Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	309.75	310.70	303.20	305.90	265.99	2,025,906
2022-09-23	312.60	314.70	307.00	309.30	268.95	1,068,010
2022-09-22	311.10	314.80	309.40	311.60	270.95	962,749
2022-09-21	316.30	318.30	312.90	313.85	272.91	998,615
2022-09-20	322.00	323.80	316.95	317.00	275.64	999,368
2022-09-19	324.55	325.95	321.25	321.90	279.90	711,134
2022-09-16	326.30	331.95	325.30	326.30	283.73	3,440,227
2022-09-15	327.00	330.25	323.80	327.80	285.04	1,152,892
2022-09-14	326.40	327.70	321.45	322.00	279.99	1,253,971
2022-09-13	322.65	324.25	322.15	323.25	281.08	1,123,582
2022-09-12	323.90	323.90	319.55	322.65	280.56	988,220
2022-09-09	324.35	326.55	321.75	324.25	281.95	895,756
2022-09-08	326.50	328.30	321.65	323.85	281.60	951,471
2022-09-07	322.90	326.65	321.60	323.50	281.30	1,002,131
2022-09-06	319.10	324.90	318.80	323.55	281.34	752,754
2022-09-05	316.00	319.75	313.00	319.20	277.56	582,792
2022-09-02	314.60	318.70	312.25	318.70	277.12	741,670
2022-09-01	315.75	316.45	311.75	312.80	271.99	771,639
2022-08-31	314.80	318.60	313.90	315.40	274.25	1,221,658
2022-08-30	313.50	319.10	313.40	316.40	275.12	761,709
2022-08-29	313.50	317.40	313.00	314.40	273.38	591,896
2022-08-26	320.45	321.40	316.40	316.75	275.43	606,403
2022-08-25	318.50	320.40	316.25	319.45	277.77	537,343
2022-08-24	315.25	317.85	314.85	317.65	276.21	555,205
2022-08-23	321.90	323.05	316.50	316.75	275.43	791,836
2022-08-22	322.00	325.45	321.35	324.00	281.73	766,160
2022-08-19	320.25	325.25	319.60	323.35	281.17	1,017,091
2022-08-18	316.00	320.30	315.10	319.95	278.21	798,780
2022-08-17	315.10	317.15	312.60	316.65	275.34	846,733
2022-08-16	319.60	319.70	312.40	315.65	274.47	957,424
2022-08-15	316.00	318.90	314.40	317.90	276.43	508,390
2022-08-12	311.50	315.80	311.00	315.00	273.91	873,382
2022-08-11	317.85	318.40	310.05	310.15	269.69	1,437,781
2022-08-10	317.60	319.45	315.60	316.95	275.60	625,440
2022-08-09	315.75	319.20	315.05	318.35	276.82	790,033
2022-08-08	317.90	318.55	314.90	315.85	274.64	502,885
2022-08-05	315.75	319.85	315.30	316.70	275.38	654,275
2022-08-04	319.40	320.45	315.30	316.75	275.43	1,253,700
2022-08-03	316.95	322.75	315.10	319.90	278.17	875,408
2022-08-02	315.00	317.95	313.55	317.70	276.25	1,047,329
2022-07-29	324.45	324.45	315.40	315.40	274.25	1,634,511
2022-07-28	327.10	327.50	320.35	324.25	281.95	1,006,673
2022-07-27	331.40	332.45	325.55	325.55	283.08	898,578
2022-07-26	327.20	333.10	327.20	332.00	288.69	774,643
2022-07-25	322.20	330.30	322.20	327.90	285.12	643,786
2022-07-22	324.65	330.90	324.65	325.20	282.77	784,618
2022-07-21	328.00	328.10	322.00	326.60	283.99	977,676
2022-07-20	332.70	332.70	327.80	328.25	285.43	666,663
2022-07-19	327.60	331.50	327.50	330.35	287.25	804,615
2022-07-18	331.70	335.30	328.60	329.00	286.08	751,587
2022-07-15	330.90	331.85	324.30	331.85	288.56	1,066,827
2022-07-14	324.80	325.35	321.15	323.70	281.47	683,305
2022-07-13	325.25	327.20	320.90	325.20	282.77	691,403
2022-07-12	325.50	329.60	324.10	328.40	285.56	856,523
2022-07-11	321.90	326.45	321.45	326.45	283.86	727,899
2022-07-08	324.50	326.45	318.20	321.90	279.90	1,276,749
2022-07-07	324.75	328.60	322.90	324.75	282.38	983,947
2022-07-06	323.05	326.50	321.95	323.35	281.17	839,785
2022-07-05	322.75	324.00	318.55	319.00	277.38	893,531
2022-07-04	321.05	324.20	321.05	322.60	280.51	464,124

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	9.8000 CHF
2025-03-27	9.7000 CHF
2024-03-14	9.6000 CHF
2023-03-16	9.5000 CHF
2022-03-17	9.3000 CHF
2021-03-18	9.1000 CHF
2020-03-19	9.0000 CHF
2019-03-07	8.7000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.