Roche Holding AG Participation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 375.00 | 378.55 | 374.15 | 376.20 | 375.70 | 1,014,008 |
| 2021-12-20 | 373.00 | 378.90 | 372.45 | 373.98 | 373.48 | 388,012 |
| 2021-12-17 | 377.00 | 379.15 | 360.00 | 378.90 | 378.39 | 1,010,811 |
| 2021-12-16 | 375.00 | 380.35 | 373.00 | 378.66 | 378.16 | 924,384 |
| 2021-12-15 | 367.00 | 371.30 | 364.30 | 369.65 | 369.16 | 1,360,667 |
| 2021-12-14 | 375.00 | 375.90 | 365.45 | 365.59 | 365.10 | 1,177,308 |
| 2021-12-13 | 377.00 | 377.85 | 374.90 | 375.96 | 375.46 | 1,338,592 |
| 2021-12-10 | 371.60 | 378.25 | 371.60 | 372.66 | 372.16 | 186,929 |
| 2021-12-09 | 374.90 | 374.90 | 371.10 | 374.14 | 373.64 | 581,415 |
| 2021-12-08 | 371.00 | 377.70 | 370.40 | 372.90 | 372.40 | 564,413 |
| 2021-12-07 | 369.00 | 370.45 | 364.65 | 367.20 | 366.71 | 644,146 |
| 2021-12-06 | 363.40 | 370.10 | 363.40 | 368.41 | 367.92 | 1,245,980 |
| 2021-12-03 | 367.10 | 367.10 | 361.20 | 362.25 | 361.77 | 850,898 |
| 2021-12-02 | 365.00 | 366.50 | 326.27 | 361.71 | 361.23 | 551,495 |
| 2021-12-01 | 361.00 | 367.00 | 360.45 | 365.80 | 365.31 | 494,900 |
| 2021-11-30 | 354.00 | 359.69 | 353.45 | 355.20 | 354.73 | 1,080,904 |
| 2021-11-29 | 359.45 | 359.45 | 356.45 | 358.23 | 357.75 | 595,142 |
| 2021-11-26 | 358.00 | 361.95 | 355.85 | 359.90 | 359.42 | 1,082,215 |
| 2021-11-25 | 361.00 | 364.20 | 360.40 | 361.90 | 361.42 | 270,418 |
| 2021-11-24 | 358.00 | 361.50 | 357.20 | 360.82 | 360.34 | 240,483 |
| 2021-11-23 | 365.00 | 365.45 | 356.55 | 361.02 | 360.54 | 388,560 |
| 2021-11-22 | 369.00 | 371.10 | 366.50 | 367.68 | 367.19 | 272,930 |
| 2021-11-19 | 369.00 | 373.40 | 369.00 | 370.96 | 370.47 | 1,102,580 |
| 2021-11-18 | 371.00 | 373.00 | 367.95 | 370.34 | 369.84 | 317,982 |
| 2021-11-17 | 369.00 | 371.20 | 366.20 | 370.08 | 369.58 | 89,318 |
| 2021-11-16 | 369.00 | 370.90 | 367.30 | 370.16 | 369.67 | 205,746 |
| 2021-11-15 | 369.00 | 370.75 | 366.15 | 369.00 | 368.51 | 380,996 |
| 2021-11-12 | 371.00 | 371.10 | 367.75 | 369.21 | 368.72 | 297,605 |
| 2021-11-11 | 367.00 | 371.90 | 366.55 | 370.18 | 369.69 | 97,052 |
| 2021-11-10 | 366.30 | 372.10 | 366.30 | 370.05 | 369.56 | 91,340 |
| 2021-11-09 | 367.00 | 369.00 | 364.60 | 367.15 | 366.66 | 138,943 |
| 2021-11-08 | 368.05 | 368.05 | 363.05 | 366.69 | 366.20 | 374,716 |
| 2021-11-05 | 371.00 | 375.05 | 363.85 | 374.05 | 373.55 | 341,616 |
| 2021-11-04 | 377.00 | 378.90 | 369.30 | 378.79 | 378.28 | 136,953 |
| 2021-11-03 | 363.70 | 368.50 | 363.70 | 367.13 | 366.64 | 793,988 |
| 2021-11-02 | 358.40 | 367.90 | 358.40 | 364.48 | 363.99 | 65,018 |
| 2021-11-01 | 354.00 | 358.70 | 352.80 | 357.30 | 356.82 | 349,476 |
| 2021-10-29 | 355.80 | 355.80 | 352.10 | 354.10 | 353.63 | 106,781 |
| 2021-10-28 | 352.70 | 357.95 | 352.70 | 356.35 | 355.87 | 25,387 |
| 2021-10-27 | 358.10 | 358.10 | 353.50 | 355.88 | 355.41 | 431,849 |
| 2021-10-26 | 356.00 | 359.65 | 354.35 | 358.48 | 358.00 | 251,223 |
| 2021-10-25 | 354.25 | 359.55 | 354.25 | 357.25 | 356.77 | 131,304 |
| 2021-10-22 | 356.00 | 358.50 | 353.50 | 355.99 | 355.51 | 95,077 |
← NewerPage 21 of 21 · 1,243 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-27 | 0.0970 GBX |
| 2024-03-14 | 0.0960 GBX |
| 2023-03-16 | 0.0950 GBX |
| 2022-03-17 | 0.0930 GBX |
| 2021-03-18 | 0.0910 GBX |
| 2020-03-19 | 0.0900 GBX |
| 2019-03-07 | 0.0870 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.