Roche Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 404.80 | 406.00 | 402.40 | 405.14 | 345.34 | 4,236 |
| 2021-12-16 | 402.20 | 407.60 | 402.20 | 406.38 | 346.40 | 10,858 |
| 2021-12-15 | 394.60 | 399.20 | 393.60 | 399.10 | 340.19 | 13,691 |
| 2021-12-14 | 404.40 | 404.40 | 394.80 | 395.40 | 337.04 | 6,247 |
| 2021-12-13 | 401.80 | 407.40 | 401.80 | 404.52 | 344.81 | 8,475 |
| 2021-12-10 | 402.00 | 403.80 | 401.00 | 403.20 | 343.69 | 12,874 |
| 2021-12-09 | 404.60 | 406.31 | 403.20 | 404.20 | 344.54 | 2,120 |
| 2021-12-08 | 404.40 | 411.80 | 404.20 | 407.18 | 347.08 | 7,043 |
| 2021-12-07 | 394.40 | 401.80 | 392.60 | 393.80 | 335.67 | 9,015 |
| 2021-12-06 | 391.00 | 395.20 | 390.40 | 393.02 | 335.01 | 5,827 |
| 2021-12-03 | 385.80 | 393.20 | 385.80 | 389.61 | 332.10 | 2,975 |
| 2021-12-02 | 383.74 | 386.20 | 382.00 | 386.00 | 329.03 | 3,999 |
| 2021-12-01 | 386.20 | 387.20 | 382.60 | 386.40 | 329.37 | 3,877 |
| 2021-11-30 | 379.60 | 385.00 | 379.00 | 382.29 | 325.86 | 51,502 |
| 2021-11-29 | 383.80 | 385.26 | 381.60 | 383.05 | 326.51 | 2,802 |
| 2021-11-26 | 381.20 | 387.40 | 380.85 | 383.60 | 326.98 | 3,477 |
| 2021-11-25 | 389.00 | 389.00 | 385.80 | 387.23 | 330.08 | 3,717 |
| 2021-11-24 | 385.20 | 388.40 | 383.40 | 386.39 | 329.36 | 2,397 |
| 2021-11-23 | 390.60 | 390.60 | 382.40 | 385.78 | 328.84 | 3,865 |
| 2021-11-22 | 397.40 | 397.60 | 391.00 | 392.32 | 334.41 | 4,596 |
| 2021-11-19 | 396.75 | 399.60 | 395.60 | 398.25 | 339.47 | 14,234 |
| 2021-11-18 | 396.46 | 400.40 | 394.00 | 395.30 | 336.95 | 11,493 |
| 2021-11-17 | 396.60 | 398.00 | 394.40 | 398.00 | 339.25 | 5,534 |
| 2021-11-16 | 400.80 | 400.80 | 396.20 | 398.90 | 340.02 | 11,243 |
| 2021-11-15 | 402.80 | 404.81 | 397.80 | 401.20 | 341.98 | 16,238 |
| 2021-11-12 | 403.73 | 405.40 | 400.80 | 401.47 | 342.21 | 20,334 |
| 2021-11-11 | 405.80 | 405.80 | 397.80 | 404.14 | 344.49 | 8,535 |
| 2021-11-10 | 406.60 | 409.00 | 405.20 | 406.59 | 346.58 | 7,778 |
| 2021-11-09 | 411.40 | 412.20 | 403.20 | 405.20 | 345.39 | 3,690 |
| 2021-11-08 | 410.00 | 412.60 | 408.20 | 412.20 | 351.36 | 11,494 |
| 2021-11-05 | 421.40 | 423.60 | 409.60 | 422.60 | 360.22 | 7,691 |
| 2021-11-04 | 419.60 | 427.60 | 419.20 | 421.63 | 359.39 | 14,321 |
| 2021-11-03 | 407.00 | 411.40 | 405.80 | 411.40 | 350.68 | 2,504 |
| 2021-11-02 | 398.60 | 409.40 | 398.00 | 409.40 | 348.97 | 16,469 |
| 2021-11-01 | 391.20 | 395.40 | 390.21 | 395.40 | 337.04 | 11,060 |
| 2021-10-29 | 388.80 | 393.00 | 388.80 | 393.00 | 334.99 | 8,244 |
| 2021-10-28 | 390.40 | 393.00 | 388.00 | 393.00 | 334.99 | 3,718 |
| 2021-10-27 | 393.00 | 393.00 | 387.80 | 389.60 | 332.09 | 3,428 |
| 2021-10-26 | 392.80 | 393.40 | 389.40 | 393.00 | 334.99 | 2,440 |
| 2021-10-25 | 391.80 | 394.00 | 388.00 | 393.61 | 335.51 | 19,251 |
| 2021-10-22 | 391.40 | 393.20 | 389.60 | 392.60 | 334.65 | 8,538 |
| 2021-10-21 | 385.20 | 394.40 | 385.20 | 394.40 | 336.19 | 12,876 |
| 2021-10-20 | 390.60 | 392.40 | 385.80 | 386.80 | 329.71 | 2,783 |
← NewerPage 21 of 21 · 1,243 trading days
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.