Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.500	11.500	11.300	11.400	11.400	564
2026-10-21	11.850	11.850	11.850	11.850	11.850	154
2026-10-20	11.700	11.700	11.400	11.500	11.500	2,441
2026-10-19	11.800	11.850	11.800	11.850	11.850	8
2026-10-16	11.800	11.800	11.800	11.800	11.800	9
2026-10-15	11.950	11.950	11.800	11.800	11.800	220
2026-10-14	11.800	11.800	11.800	11.800	11.800	548
2026-10-13	11.950	11.950	11.800	11.800	11.800	655
2026-10-12	12.000	12.100	11.950	11.950	11.950	1,651
2026-10-09	12.100	12.100	12.050	12.050	12.050	309
2026-10-08	12.100	12.100	12.100	12.100	12.100	8
2026-10-07	12.100	12.100	12.100	12.100	12.100	8
2026-10-06	12.400	12.400	12.400	12.400	12.400	2
2026-10-05	12.100	12.100	12.100	12.100	12.100	6
2026-10-02	12.100	12.100	12.100	12.100	12.100	99
2026-10-01	12.100	12.100	12.100	12.100	12.100	99
2026-09-30	12.550	12.550	12.550	12.550	12.550	25
2026-09-29	12.100	12.100	12.100	12.100	12.100	70
2026-09-28	12.500	12.500	12.500	12.500	12.500	1
2026-09-25	12.100	12.100	12.100	12.100	12.100	300
2026-09-24	12.200	12.700	12.050	12.050	12.050	2,073
2026-09-23	12.200	12.200	12.200	12.200	12.200	150
2026-09-22	12.200	12.200	12.200	12.200	12.200	15
2026-09-21	12.100	12.200	12.100	12.200	12.200	588
2026-09-18	12.300	12.300	12.250	12.250	12.250	940
2026-09-17	12.350	12.350	12.300	12.300	12.300	538
2026-09-16	12.350	12.350	12.350	12.350	12.350	20
2026-09-15	12.300	12.300	12.300	12.300	12.300	3
2026-09-14	12.300	12.300	12.300	12.300	12.300	10
2026-09-11	12.300	12.300	12.300	12.300	12.300	20
2026-09-10	12.300	12.300	12.300	12.300	12.300	20
2026-09-09	12.300	12.300	12.300	12.300	12.300	20
2026-09-08	12.300	12.300	12.300	12.300	12.300	0
2026-09-07	12.300	12.300	12.300	12.300	12.300	0
2026-09-04	12.300	12.300	12.300	12.300	12.300	100
2026-09-03	12.300	12.300	12.300	12.300	12.300	100
2026-09-02	12.300	12.300	12.300	12.300	12.300	9
2026-09-01	12.300	12.300	12.300	12.300	12.300	0
2026-08-31	12.300	12.300	12.300	12.300	12.300	59
2026-08-28	12.750	12.750	12.750	12.750	12.750	15
2026-08-27	12.750	12.750	12.750	12.750	12.750	15
2026-08-26	12.400	12.400	12.250	12.250	12.250	440
2026-08-25	12.800	12.800	12.250	12.250	12.250	583
2026-08-24	12.500	12.850	12.500	12.850	12.850	25
2026-08-21	12.350	12.350	12.350	12.350	12.350	500
2026-08-20	12.350	12.350	12.350	12.350	12.350	88
2026-08-19	12.350	12.350	12.350	12.350	12.350	2
2026-08-18	12.300	12.350	12.300	12.350	12.350	339
2026-08-17	12.300	12.300	12.200	12.200	12.200	538
2026-08-14	12.250	12.250	12.250	12.250	12.250	1
2026-08-13	12.400	12.850	12.100	12.100	12.100	2,286
2026-08-12	12.400	12.400	12.400	12.400	12.400	1,188
2026-08-11	12.500	12.550	12.450	12.450	12.450	891
2026-08-10	12.500	12.500	12.500	12.500	12.500	100
2026-08-07	12.600	12.600	12.600	12.600	12.600	274
2026-08-06	12.700	12.700	12.600	12.600	12.600	722
2026-08-05	13.000	13.000	12.700	12.700	12.700	50
2026-08-04	13.000	13.000	12.700	12.700	12.700	50
2026-08-03	13.000	13.000	12.700	12.700	12.700	50
2026-07-31	12.800	12.800	12.550	12.550	12.550	320

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-06	2.1000 EUR
2024-05-22	0.7000 EUR
2023-05-30	0.7000 EUR
2022-05-30	0.7000 EUR
2021-05-28	0.7000 EUR
2019-05-30	0.3500 EUR

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