Roche Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	393.00	398.60	391.20	396.26	345.95	4,645
2022-03-17	385.40	393.20	382.60	393.20	343.28	2,360
2022-03-16	393.80	394.60	388.20	393.20	335.16	10,152
2022-03-15	385.80	394.60	384.02	394.60	336.35	10,670
2022-03-14	380.00	390.00	380.00	389.26	331.80	5,937
2022-03-11	379.40	384.40	376.60	383.47	326.87	3,980
2022-03-10	381.00	382.80	378.00	382.80	326.30	506
2022-03-09	372.69	380.60	371.67	380.20	324.08	8,437
2022-03-08	357.52	377.20	357.52	368.80	314.36	10,882
2022-03-07	360.20	367.20	352.60	363.67	309.99	19,387
2022-03-04	374.44	374.44	363.40	366.01	311.98	4,582
2022-03-03	378.59	378.59	366.00	368.37	313.99	10,937
2022-03-02	382.60	383.20	376.80	378.13	322.31	2,834
2022-03-01	386.20	386.29	374.80	381.18	324.91	2,518
2022-02-28	386.00	388.00	382.60	387.20	330.05	5,811
2022-02-25	376.60	389.80	376.60	382.96	326.43	18,235
2022-02-24	370.20	375.40	369.20	374.00	318.80	13,330
2022-02-23	372.74	383.20	372.74	377.20	321.52	14,014
2022-02-22	377.09	378.60	370.00	372.20	317.26	12,095
2022-02-21	374.40	379.00	372.60	375.60	320.16	42,664
2022-02-18	374.00	377.20	371.40	375.40	319.99	2,573
2022-02-17	377.80	377.80	372.20	374.00	318.80	4,193
2022-02-16	376.40	380.20	376.40	379.80	323.74	4,957
2022-02-15	374.80	379.00	374.80	378.50	322.63	7,201
2022-02-14	381.08	381.08	370.20	372.25	317.30	3,530
2022-02-11	386.10	386.10	378.40	380.67	324.48	13,079
2022-02-10	380.40	387.20	380.40	385.60	328.68	13,500
2022-02-09	373.00	380.20	371.00	380.20	324.08	3,006
2022-02-08	367.60	371.40	367.60	370.67	315.96	2,496
2022-02-07	371.91	371.91	363.40	366.45	312.36	1,685
2022-02-04	374.60	374.60	366.60	367.72	313.44	7,152
2022-02-03	376.40	377.80	370.80	370.80	316.07	6,101
2022-02-02	384.60	385.17	380.00	383.60	326.98	2,396
2022-02-01	384.40	386.20	382.80	384.20	327.49	2,884
2022-01-31	384.80	384.80	380.00	380.45	324.30	8,117
2022-01-28	379.60	381.40	376.20	379.09	323.13	2,529
2022-01-27	370.20	378.93	370.00	375.70	320.24	780
2022-01-26	377.20	377.91	372.60	377.60	321.86	2,148
2022-01-25	368.80	374.20	368.00	372.53	317.54	3,606
2022-01-24	384.80	384.96	370.20	384.60	327.83	3,269
2022-01-21	389.20	389.20	385.80	388.55	331.20	1,475
2022-01-20	389.20	391.40	389.00	389.84	332.30	4,614
2022-01-19	391.80	394.00	390.40	392.80	334.82	8,262
2022-01-18	393.20	393.20	389.00	392.80	334.82	1,287
2022-01-17	396.80	398.16	396.20	397.16	338.54	1,006
2022-01-14	390.60	396.80	390.60	396.20	337.72	8,093
2022-01-13	397.40	397.40	393.00	394.80	336.53	34,187
2022-01-12	401.80	404.40	396.60	397.40	338.74	31,988
2022-01-11	404.40	405.87	404.00	405.20	345.39	4,548
2022-01-10	404.20	405.80	400.00	401.00	341.81	1,213
2022-01-07	401.60	404.20	401.60	402.66	343.23	1,995
2022-01-06	399.80	403.00	399.30	403.00	343.52	2,532
2022-01-05	400.80	404.20	400.80	404.20	344.54	4,029
2022-01-04	408.00	408.00	398.80	400.80	341.64	3,820
2021-12-30	411.80	412.40	407.40	408.73	348.40	2,949
2021-12-29	411.40	413.40	410.04	410.60	349.99	1,941
2021-12-23	405.20	405.20	403.00	404.80	345.05	2,294
2021-12-22	405.20	406.00	402.40	404.52	344.81	5,861
2021-12-21	401.07	405.44	401.00	405.40	345.56	12,417
2021-12-20	397.80	403.80	397.80	401.84	342.53	4,342

← NewerPage 20 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	10.7990 GBP
2025-03-27	9.7000 GBP
2024-03-14	9.6000 GBP
2023-03-16	9.5000 GBP
2022-03-17	9.3000 GBP
2021-03-18	9.1000 GBP
2020-03-19	9.0000 GBP
2019-03-07	8.7000 GBP

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