Roche Bobois historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	32.500	33.200	32.000	32.800	26.669	922
2022-05-06	34.200	34.200	32.500	32.800	26.669	2,386
2022-05-05	34.500	35.000	34.500	34.500	28.051	89
2022-05-04	34.100	34.800	34.100	34.400	27.969	403
2022-05-03	34.300	34.300	34.000	34.000	27.644	401
2022-05-02	35.000	35.300	34.000	34.500	28.051	1,125
2022-04-29	35.100	35.500	35.000	35.000	28.457	453
2022-04-28	34.500	35.300	34.500	35.000	28.457	513
2022-04-27	34.600	34.700	34.500	34.500	28.051	79
2022-04-26	34.400	34.900	34.400	34.500	28.051	346
2022-04-25	35.000	35.200	34.300	34.300	27.888	481
2022-04-22	34.700	35.200	34.700	35.000	28.457	41
2022-04-21	35.300	35.300	34.800	35.000	28.457	2,843
2022-04-20	34.400	35.300	34.400	34.800	28.295	730
2022-04-19	33.500	34.400	33.300	34.400	27.969	810
2022-04-14	33.600	33.700	33.200	33.300	27.075	477
2022-04-13	33.600	34.300	33.500	33.500	27.238	493
2022-04-12	33.600	33.900	33.500	33.500	27.238	563
2022-04-11	36.000	36.000	32.900	33.500	27.238	3,081
2022-04-08	35.000	35.900	34.800	34.800	28.295	857
2022-04-07	35.300	35.300	34.800	34.900	28.376	250
2022-04-06	36.000	36.200	34.500	34.600	28.132	998
2022-04-05	37.000	37.000	35.500	35.500	28.864	1,782
2022-04-04	36.500	36.800	35.900	36.100	29.352	2,018
2022-04-01	36.000	36.000	35.300	35.700	29.026	742
2022-03-31	35.000	36.000	35.000	35.300	28.701	1,659
2022-03-30	34.500	35.000	34.500	34.700	28.213	933
2022-03-29	34.400	35.000	34.100	34.500	28.051	780
2022-03-28	33.800	34.400	33.800	34.400	27.969	767
2022-03-25	34.600	34.600	33.700	34.000	27.644	1,320
2022-03-24	33.800	35.100	33.700	34.000	27.644	4,939
2022-03-23	33.900	34.000	33.000	33.200	26.994	1,964
2022-03-22	32.500	34.000	32.400	33.800	27.482	9,811
2022-03-21	35.900	35.900	35.000	35.300	28.701	2,532
2022-03-18	34.600	35.500	34.600	35.500	28.864	555
2022-03-17	34.400	34.600	34.100	34.100	27.725	57
2022-03-16	33.600	34.600	33.600	34.000	27.644	685
2022-03-15	34.000	34.000	32.600	33.500	27.238	1,055
2022-03-14	33.100	33.900	33.100	33.700	27.400	477
2022-03-11	32.800	33.000	32.800	33.000	26.831	525
2022-03-10	32.600	33.300	32.600	32.600	26.506	438
2022-03-09	33.700	33.700	32.500	32.600	26.506	887
2022-03-08	30.600	33.000	30.600	32.500	26.425	998
2022-03-07	31.500	31.800	28.500	31.400	25.530	4,807
2022-03-04	33.300	33.400	32.500	33.100	26.912	846
2022-03-03	33.100	33.900	33.100	33.300	27.075	289
2022-03-02	32.000	33.000	32.000	33.000	26.831	697
2022-03-01	32.800	33.300	31.600	32.700	26.587	1,341
2022-02-28	33.500	33.800	32.000	32.500	26.425	2,994
2022-02-25	35.000	35.000	34.700	35.000	28.457	465
2022-02-24	35.200	35.200	34.100	35.000	28.457	3,019
2022-02-23	35.400	35.700	35.300	35.500	28.864	164
2022-02-22	35.500	35.500	35.300	35.300	28.701	884
2022-02-21	36.200	36.200	35.500	35.500	28.864	725
2022-02-18	35.700	36.100	35.700	35.800	29.108	93
2022-02-17	36.600	36.600	35.600	35.600	28.945	1,472
2022-02-16	36.400	36.500	36.000	36.000	29.270	124
2022-02-15	36.400	36.900	36.300	36.300	29.514	438
2022-02-14	36.500	36.500	36.000	36.300	29.514	1,556
2022-02-11	36.700	37.000	36.700	36.700	29.839	1,033

← NewerPage 20 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.