Roche Bobois historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	49.400	51.600	49.200	50.600	46.096	1,178
2023-12-20	49.600	50.800	49.200	50.400	45.914	851
2023-12-19	48.700	50.000	48.500	49.600	45.185	1,036
2023-12-18	48.300	49.900	46.900	48.700	44.365	1,927
2023-12-15	49.300	50.000	49.300	49.500	45.094	930
2023-12-14	50.000	50.600	49.300	49.300	44.912	2,206
2023-12-13	50.000	50.400	49.600	50.200	45.732	573
2023-12-12	51.200	51.200	49.000	50.000	45.550	2,874
2023-12-11	49.000	50.400	49.000	50.400	45.914	1,808
2023-12-08	49.100	49.500	49.000	49.000	44.639	578
2023-12-07	49.000	49.300	49.000	49.000	44.639	1,330
2023-12-06	49.300	49.500	48.900	49.000	44.639	1,571
2023-12-05	47.600	48.500	47.500	48.500	44.183	624
2023-12-04	46.700	47.400	46.400	47.300	43.090	908
2023-12-01	45.000	46.700	44.100	46.300	42.179	1,474
2023-11-30	45.000	45.300	44.600	45.000	40.995	906
2023-11-29	44.500	45.000	41.500	45.000	40.995	3,232
2023-11-28	44.900	45.000	44.400	44.600	40.630	216
2023-11-27	44.900	45.400	43.300	44.900	40.904	1,134
2023-11-24	44.800	44.900	44.600	44.800	40.813	511
2023-11-23	42.900	46.100	42.900	45.000	40.995	1,665
2023-11-22	43.500	43.500	42.900	43.100	39.264	455
2023-11-21	43.700	43.700	43.000	43.100	39.264	748
2023-11-20	44.200	44.200	43.000	43.500	39.628	690
2023-11-17	43.200	43.700	43.200	43.200	39.355	184
2023-11-16	43.400	44.500	42.500	43.200	39.355	675
2023-11-15	43.600	43.600	43.000	43.200	39.355	685
2023-11-14	43.000	43.600	42.900	43.200	39.355	733
2023-11-13	43.000	43.000	42.300	42.900	38.171	1,272
2023-11-10	41.500	42.100	41.300	41.600	37.014	679
2023-11-09	41.000	41.400	41.000	41.300	36.747	942
2023-11-08	40.800	41.200	40.600	40.600	36.124	1,953
2023-11-07	40.800	41.000	40.300	41.000	36.480	1,108
2023-11-06	40.600	40.600	40.000	40.400	35.946	1,129
2023-11-03	41.800	42.700	40.000	40.000	35.590	2,626
2023-11-02	41.700	42.200	41.400	41.600	37.014	633
2023-11-01	42.000	42.000	41.400	41.800	37.192	195
2023-10-31	42.700	42.700	41.200	41.800	37.192	1,086
2023-10-30	41.800	43.400	41.800	42.000	37.370	900
2023-10-27	41.800	41.800	41.400	41.500	36.925	1,507
2023-10-26	41.000	41.900	40.700	41.600	37.014	2,711
2023-10-25	40.300	41.600	39.800	39.800	35.412	1,223
2023-10-24	40.500	40.500	39.500	39.500	35.145	1,708
2023-10-23	40.300	40.800	40.300	40.300	35.857	1,321
2023-10-20	43.400	43.400	39.200	40.300	35.857	2,383
2023-10-19	40.900	43.800	39.700	43.800	38.971	3,950
2023-10-18	40.300	41.000	40.300	41.000	36.480	403
2023-10-17	40.100	40.500	40.000	40.300	35.857	962
2023-10-16	41.400	41.400	40.100	40.100	35.679	1,457
2023-10-13	40.900	41.500	40.500	41.400	36.836	588
2023-10-12	41.500	41.500	40.500	40.900	36.391	1,280
2023-10-11	42.500	42.500	40.500	41.600	37.014	2,246
2023-10-10	42.100	42.500	42.000	42.000	37.370	455
2023-10-09	42.700	43.600	42.000	42.000	37.370	978
2023-10-06	42.600	43.000	42.600	42.700	37.993	452
2023-10-05	42.200	44.000	42.200	43.500	38.704	870
2023-10-04	42.400	42.800	42.200	42.800	38.082	224
2023-10-03	43.000	43.100	42.200	42.800	38.082	609
2023-10-02	44.200	44.200	42.800	43.000	38.260	747
2023-09-29	42.500	43.800	42.300	43.000	38.260	520

← NewerPage 13 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.8000 EUR
2025-07-02	1.2500 EUR
2024-07-03	1.2500 EUR
2023-11-14	1.0000 EUR
2023-07-04	1.2500 EUR
2022-12-02	1.0000 EUR
2022-06-24	1.0000 EUR
2021-06-18	0.5000 EUR
2020-12-28	0.1000 EUR
2019-07-08	0.2800 EUR

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