Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	16.200	16.550	16.200	16.550	13.426	121
2023-06-29	16.300	16.500	16.300	16.500	13.386	93
2023-06-28	16.150	16.250	16.050	16.250	13.183	1,255
2023-06-27	16.550	16.600	16.150	16.150	13.102	254
2023-06-26	16.350	16.600	16.200	16.550	13.426	1,402
2023-06-23	16.450	16.450	16.100	16.300	13.224	554
2023-06-22	16.600	16.600	16.200	16.400	13.305	1,607
2023-06-21	16.600	16.600	16.600	16.600	13.467	322
2023-06-20	16.800	16.800	16.600	16.600	13.467	941
2023-06-19	16.800	16.800	16.800	16.800	13.629	100
2023-06-16	16.700	16.700	16.700	16.700	13.548	101
2023-06-15	16.700	16.800	16.700	16.700	13.548	373
2023-06-14	16.800	16.800	16.600	16.600	13.467	514
2023-06-13	17.000	17.100	16.600	16.800	13.629	2,721
2023-06-12	17.150	17.150	17.000	17.000	13.792	627
2023-06-09	17.000	17.050	17.000	17.000	13.792	431
2023-06-08	17.200	17.200	17.000	17.050	13.832	750
2023-06-07	17.050	17.200	17.050	17.200	13.954	1,197
2023-06-06	17.100	17.100	17.050	17.100	13.873	462
2023-06-05	17.250	17.250	17.100	17.100	13.873	338
2023-06-02	17.150	17.500	17.150	17.250	13.994	511
2023-06-01	17.200	17.500	17.100	17.100	13.873	344
2023-05-31	17.200	17.200	17.050	17.050	13.832	1,187
2023-05-30	18.000	18.000	17.050	17.200	13.954	2,441
2023-05-29	17.400	18.250	17.400	18.250	14.238	2,479
2023-05-26	17.400	17.400	17.300	17.400	13.575	709
2023-05-25	17.400	17.400	17.300	17.400	13.575	1,177
2023-05-24	17.300	17.400	17.250	17.400	13.575	340
2023-05-23	17.400	17.400	17.400	17.400	13.575	275
2023-05-22	17.300	17.800	17.250	17.800	13.887	365
2023-05-19	17.450	17.800	17.450	17.800	13.887	1,365
2023-05-18	17.150	17.450	17.150	17.450	13.614	266
2023-05-17	17.400	17.500	17.150	17.150	13.380	1,615
2023-05-16	17.300	17.450	17.100	17.450	13.614	1,672
2023-05-15	17.250	17.300	17.250	17.300	13.497	155
2023-05-12	17.500	17.500	17.500	17.500	13.653	270
2023-05-11	17.800	17.800	17.800	17.800	13.887	240
2023-05-10	17.150	17.450	17.150	17.450	13.614	205
2023-05-09	17.200	17.500	17.100	17.100	13.341	525
2023-05-08	17.400	17.500	17.100	17.500	13.653	1,420
2023-05-05	17.250	17.400	17.150	17.400	13.575	335
2023-05-04	17.500	17.500	17.500	17.500	13.653	651
2023-05-03	17.500	17.500	17.500	17.500	13.653	230
2023-05-02	17.800	17.800	17.100	17.100	13.341	3,265
2023-04-28	17.900	17.900	17.550	17.550	13.692	347
2023-04-27	17.950	17.950	17.800	17.800	13.887	61
2023-04-26	17.950	17.950	17.950	17.950	14.004	71
2023-04-25	17.500	18.000	17.450	18.000	14.043	387
2023-04-24	18.000	18.000	17.500	17.500	13.653	1,226
2023-04-21	18.050	18.100	18.000	18.000	14.043	2,957
2023-04-19	18.050	18.050	18.050	18.050	14.082	30
2023-04-18	18.000	18.400	18.000	18.400	14.355	508
2023-04-17	17.800	18.300	17.800	18.000	14.043	1,421
2023-04-14	17.850	17.850	17.800	17.800	13.887	718
2023-04-13	17.950	17.950	17.950	17.950	14.004	494
2023-04-12	17.850	17.950	17.800	17.950	14.004	430
2023-04-11	17.800	17.950	17.800	17.950	14.004	1,641
2023-04-06	17.450	17.500	17.400	17.400	13.575	341
2023-04-05	17.350	17.500	17.350	17.450	13.614	490
2023-04-04	17.300	17.300	17.300	17.300	13.497	100

← NewerPage 15 of 22 · 1,275 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.