Roche Bobois historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	44.800	44.800	42.100	42.100	37.459	1,042
2023-09-27	43.000	44.900	43.000	44.900	39.950	415
2023-09-26	45.000	45.400	42.800	42.800	38.082	1,127
2023-09-25	42.900	44.900	42.900	44.400	39.505	648
2023-09-22	46.300	46.300	43.100	43.500	38.704	1,739
2023-09-21	45.000	46.300	41.500	46.300	41.196	4,362
2023-09-20	47.300	47.300	45.000	45.400	40.395	1,868
2023-09-19	47.900	48.000	46.400	47.000	41.819	1,056
2023-09-18	48.700	48.700	45.400	47.300	42.086	3,581
2023-09-15	49.600	49.800	48.700	48.700	43.331	414
2023-09-14	50.000	50.000	48.900	49.400	43.954	548
2023-09-13	49.600	50.800	49.600	49.900	44.399	733
2023-09-12	49.000	49.700	48.900	49.700	44.221	277
2023-09-11	48.100	48.900	48.100	48.900	43.509	772
2023-09-08	49.300	49.300	48.000	48.200	42.886	1,697
2023-09-07	50.000	50.000	49.000	49.000	43.598	819
2023-09-06	49.500	50.000	48.800	49.700	44.221	952
2023-09-05	50.200	50.800	50.000	50.200	44.666	340
2023-09-04	50.200	50.200	49.700	49.700	44.221	332
2023-09-01	50.200	51.000	49.900	49.900	44.399	366
2023-08-31	50.000	50.600	49.100	49.100	43.687	571
2023-08-30	50.000	50.800	49.800	50.000	44.488	327
2023-08-29	50.200	50.200	49.800	50.000	44.488	212
2023-08-28	49.500	50.000	49.000	50.000	44.488	508
2023-08-25	48.200	49.100	45.000	49.100	43.687	3,263
2023-08-24	48.400	48.800	48.000	48.500	43.153	1,086
2023-08-23	49.600	50.000	48.300	48.800	43.420	545
2023-08-22	49.500	49.900	49.300	49.900	44.399	179
2023-08-21	48.000	50.600	48.000	49.300	43.865	1,054
2023-08-18	48.800	48.900	48.200	48.200	42.886	414
2023-08-17	48.900	49.000	48.100	48.900	43.509	2,334
2023-08-16	49.800	49.800	48.400	48.900	43.509	656
2023-08-15	49.800	49.800	49.300	49.800	44.310	407
2023-08-14	49.900	50.400	49.700	49.700	44.221	1,469
2023-08-11	51.800	52.000	49.900	50.200	44.666	1,188
2023-08-10	53.600	53.600	50.200	51.800	46.089	2,246
2023-08-09	52.400	54.000	51.000	53.600	47.691	1,194
2023-08-08	51.400	55.200	50.000	50.800	45.200	4,552
2023-08-07	50.800	51.400	50.600	51.400	45.734	249
2023-08-04	50.200	51.000	49.800	50.600	45.022	587
2023-08-03	49.500	50.000	49.300	50.000	44.488	507
2023-08-02	49.300	49.500	48.600	49.500	44.043	470
2023-08-01	48.100	48.800	48.100	48.800	43.420	838
2023-07-31	48.700	48.700	47.700	48.300	42.975	934
2023-07-28	49.600	49.600	48.400	48.400	43.064	1,826
2023-07-27	49.400	49.600	49.300	49.600	44.132	515
2023-07-26	50.400	50.400	49.000	49.700	44.221	681
2023-07-25	51.000	51.400	50.000	50.400	44.844	638
2023-07-24	51.200	51.400	51.000	51.000	45.378	611
2023-07-21	51.600	52.600	50.000	51.200	45.556	1,459
2023-07-20	50.600	51.800	50.200	51.400	45.734	1,439
2023-07-19	49.800	49.900	49.200	49.900	44.399	886
2023-07-18	48.100	49.600	48.100	49.400	43.954	1,434
2023-07-17	48.400	48.400	47.900	48.200	42.886	342
2023-07-14	48.400	48.400	48.000	48.000	42.708	211
2023-07-13	48.200	48.400	47.600	48.400	43.064	741
2023-07-12	48.100	48.200	47.600	48.200	42.886	399
2023-07-11	48.000	48.100	47.400	48.100	42.797	570
2023-07-10	48.100	48.200	47.500	48.200	42.886	574
2023-07-07	48.100	48.100	47.300	48.100	42.797	1,253

← NewerPage 14 of 22 · 1,281 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.