Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.095	1.130	1.065	1.125	1.125	13,656
2026-05-05	1.125	1.125	1.095	1.100	1.100	18,020
2026-05-04	1.100	1.130	1.090	1.125	1.125	26,288
2026-04-30	1.075	1.100	1.075	1.100	1.100	21,721
2026-04-29	1.075	1.075	1.055	1.075	1.075	32,944
2026-04-28	1.080	1.105	1.000	1.030	1.030	177,743
2026-04-27	1.100	1.120	1.075	1.075	1.075	47,084
2026-04-24	1.085	1.105	1.070	1.095	1.095	99,767
2026-04-23	1.140	1.140	1.085	1.085	1.085	99,138
2026-04-22	1.160	1.165	1.125	1.140	1.140	22,872
2026-04-21	1.280	1.280	1.150	1.160	1.160	167,312
2026-04-20	1.050	1.260	1.035	1.230	1.230	322,953
2026-04-17	0.990	1.050	0.984	1.045	1.045	97,395
2026-04-16	0.984	0.990	0.984	0.990	0.990	1,424
2026-04-15	0.984	0.986	0.978	0.984	0.984	9,613
2026-04-14	0.990	0.998	0.950	0.988	0.988	33,980
2026-04-13	0.956	0.990	0.950	0.980	0.980	293,477
2026-04-10	0.960	0.990	0.950	0.950	0.950	116,507
2026-04-09	0.976	0.976	0.950	0.960	0.960	11,450
2026-04-08	0.960	0.982	0.944	0.946	0.946	76,905
2026-04-07	0.944	0.980	0.942	0.950	0.950	39,063
2026-04-02	0.934	0.952	0.932	0.950	0.950	38,017
2026-04-01	0.940	0.952	0.938	0.940	0.940	44,959
2026-03-31	0.946	0.950	0.934	0.940	0.940	18,808
2026-03-30	0.976	0.976	0.938	0.946	0.946	24,967
2026-03-27	0.980	0.994	0.942	0.942	0.942	86,965
2026-03-26	0.978	0.988	0.972	0.980	0.980	19,648
2026-03-25	1.000	1.005	0.976	0.980	0.980	18,328
2026-03-24	1.015	1.015	0.970	0.990	0.990	10,305
2026-03-23	1.000	1.015	0.990	1.015	1.015	5,212
2026-03-20	1.015	1.050	1.015	1.025	1.025	16,555
2026-03-19	1.000	1.015	1.000	1.005	1.005	4,136
2026-03-18	1.015	1.015	0.990	1.005	1.005	21,026
2026-03-17	1.055	1.055	1.000	1.015	1.015	63,607
2026-03-16	1.050	1.050	1.010	1.050	1.050	10,479
2026-03-13	1.060	1.075	1.050	1.050	1.050	1,684
2026-03-12	1.055	1.055	1.025	1.055	1.055	20,365
2026-03-11	1.015	1.045	1.015	1.020	1.020	13,135
2026-03-10	1.020	1.040	1.015	1.015	1.015	24,840
2026-03-09	1.030	1.035	1.015	1.020	1.020	9,272
2026-03-06	1.080	1.080	1.010	1.030	1.030	75,269
2026-03-05	1.085	1.090	1.070	1.070	1.070	7,559
2026-03-04	1.065	1.090	1.060	1.060	1.060	27,416
2026-03-03	1.075	1.105	1.050	1.050	1.050	17,279
2026-03-02	1.095	1.095	1.070	1.070	1.070	5,543
2026-02-27	1.120	1.120	1.080	1.115	1.115	6,210
2026-02-26	1.095	1.140	1.080	1.120	1.120	18,401
2026-02-25	1.120	1.120	1.090	1.115	1.115	17,715
2026-02-24	1.105	1.140	1.100	1.110	1.110	12,808
2026-02-23	1.135	1.135	1.105	1.105	1.105	17,373
2026-02-20	1.140	1.140	1.125	1.135	1.135	27,559
2026-02-19	1.160	1.170	1.135	1.140	1.140	29,701
2026-02-18	1.220	1.240	1.100	1.155	1.155	89,522
2026-02-17	1.300	1.300	1.260	1.280	1.280	19,155
2026-02-16	1.270	1.280	1.270	1.280	1.280	6,146
2026-02-13	1.245	1.275	1.240	1.265	1.265	2,999
2026-02-12	1.260	1.275	1.240	1.240	1.240	3,005
2026-02-11	1.265	1.300	1.260	1.260	1.260	15,278
2026-02-10	1.345	1.375	1.260	1.260	1.260	36,726
2026-02-09	1.360	1.370	1.325	1.325	1.325	14,441

← NewerPage 3 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-21	0.0200 EUR

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