Roche Bobois historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	33.100	33.100	32.400	32.600	27.381	3,335
2022-10-20	33.200	33.200	32.800	32.800	27.549	989
2022-10-19	33.200	33.200	33.100	33.100	27.801	320
2022-10-18	32.900	33.200	32.900	33.200	27.885	1,372
2022-10-17	33.000	33.200	33.000	33.000	27.717	705
2022-10-14	32.200	33.000	32.200	32.700	27.465	2,332
2022-10-13	32.300	32.500	32.300	32.500	27.297	728
2022-10-12	33.000	33.000	32.100	32.100	26.961	1,013
2022-10-11	32.900	33.000	32.300	32.700	27.465	1,362
2022-10-10	32.600	33.100	32.600	33.000	27.717	4,556
2022-10-07	33.400	33.400	32.600	32.600	27.381	864
2022-10-06	32.000	33.300	32.000	33.300	27.969	545
2022-10-05	33.200	33.300	31.600	31.900	26.793	1,778
2022-10-04	32.400	33.300	32.200	33.300	27.969	1,158
2022-10-03	31.500	31.800	30.500	31.700	26.625	3,495
2022-09-30	32.800	33.100	32.700	32.900	27.633	291
2022-09-29	35.200	35.200	32.600	33.200	27.885	1,883
2022-09-28	35.400	35.700	35.000	35.000	29.396	440
2022-09-27	35.000	35.900	34.800	35.300	29.648	1,373
2022-09-26	34.500	34.900	34.500	34.900	29.312	914
2022-09-23	35.000	35.300	34.500	34.600	29.060	3,131
2022-09-22	35.200	35.500	35.200	35.200	29.564	426
2022-09-21	35.100	36.100	34.600	35.200	29.564	6,931
2022-09-20	36.000	36.000	34.900	35.300	29.648	1,012
2022-09-19	34.600	36.400	34.500	36.400	30.572	3,925
2022-09-16	37.000	37.000	35.300	35.600	29.900	1,681
2022-09-15	37.500	37.600	36.500	37.000	31.076	1,405
2022-09-14	35.900	36.900	35.600	36.900	30.992	2,412
2022-09-13	36.200	36.900	34.500	34.500	28.976	2,451
2022-09-12	37.300	38.000	36.100	36.100	30.320	3,459
2022-09-09	36.000	37.300	36.000	36.800	30.908	1,894
2022-09-08	35.500	35.900	35.100	35.800	30.068	1,513
2022-09-07	34.100	35.400	34.100	35.200	29.564	1,528
2022-09-06	33.700	34.200	33.700	34.200	28.725	564
2022-09-05	34.300	34.300	32.600	33.700	28.305	1,674
2022-09-02	33.800	34.300	33.800	34.300	28.808	181
2022-09-01	34.100	34.400	33.800	33.800	28.389	1,038
2022-08-31	34.200	34.400	33.900	33.900	28.473	1,067
2022-08-30	34.700	35.000	34.000	34.000	28.557	636
2022-08-29	34.900	35.000	34.600	34.600	29.060	646
2022-08-26	35.100	35.100	34.600	34.600	29.060	620
2022-08-25	34.300	35.200	34.300	35.200	29.564	789
2022-08-24	34.200	34.700	34.200	34.300	28.808	751
2022-08-23	34.300	34.700	33.400	34.300	28.808	1,617
2022-08-22	35.000	35.000	34.300	34.300	28.808	2,694
2022-08-19	34.900	35.200	34.900	35.200	29.564	1,196
2022-08-18	33.400	35.200	33.400	35.000	29.396	2,113
2022-08-17	34.000	34.000	33.400	33.500	28.137	2,596
2022-08-16	34.000	34.000	33.900	33.900	28.473	1,284
2022-08-15	34.000	34.000	33.800	34.000	28.557	4,679
2022-08-12	33.800	34.000	33.800	33.900	28.473	757
2022-08-11	33.900	33.900	33.600	33.600	28.221	533
2022-08-10	33.900	33.900	33.400	33.500	28.137	765
2022-08-09	33.800	33.900	33.700	33.700	28.305	1,624
2022-08-08	33.900	33.900	33.600	33.600	28.221	1,204
2022-08-05	33.700	33.800	33.500	33.500	28.137	404
2022-08-04	33.900	33.900	33.000	33.800	28.389	1,663
2022-08-03	33.600	33.900	33.000	33.700	28.305	1,683
2022-08-02	33.700	33.800	33.600	33.600	28.221	511
2022-08-01	33.500	33.900	33.500	33.700	28.305	1,352

← NewerPage 18 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.