Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 785.00 | 785.00 | 779.69 | 779.69 | 779.69 | 100 |
| 2026-10-22 | 767.00 | 776.00 | 767.00 | 776.00 | 776.00 | 479 |
| 2026-10-21 | 770.00 | 772.00 | 762.00 | 769.00 | 769.00 | 39 |
| 2026-10-20 | 766.00 | 774.00 | 766.00 | 770.32 | 770.32 | 317 |
| 2026-10-19 | 778.00 | 778.00 | 770.00 | 772.84 | 772.84 | 44 |
| 2026-10-16 | 784.00 | 784.00 | 772.00 | 774.87 | 774.87 | 45 |
| 2026-10-15 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 81 |
| 2026-10-14 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 1 |
| 2026-10-13 | 773.00 | 775.00 | 773.00 | 775.00 | 775.00 | 0 |
| 2026-10-12 | 765.00 | 772.00 | 765.00 | 772.00 | 772.00 | 0 |
| 2026-10-09 | 765.00 | 767.00 | 765.00 | 767.00 | 767.00 | 1 |
| 2026-10-08 | 767.00 | 767.00 | 752.00 | 752.00 | 752.00 | 39 |
| 2026-10-07 | 768.00 | 768.00 | 766.53 | 766.53 | 766.53 | 100 |
| 2026-10-06 | 753.00 | 768.00 | 753.00 | 763.00 | 763.00 | 8 |
| 2026-10-05 | 755.00 | 755.00 | 749.00 | 752.00 | 752.00 | 41 |
| 2026-10-02 | 745.00 | 745.00 | 743.00 | 744.00 | 744.00 | 34 |
| 2026-10-01 | 743.00 | 745.00 | 741.00 | 742.00 | 742.00 | 1 |
| 2026-09-30 | 749.00 | 749.00 | 743.00 | 743.00 | 743.00 | 8 |
| 2026-09-29 | 746.00 | 749.00 | 743.00 | 743.00 | 743.00 | 110 |
| 2026-09-28 | 764.00 | 764.00 | 745.00 | 749.00 | 749.00 | 4 |
| 2026-09-25 | 753.00 | 753.00 | 746.00 | 746.00 | 746.00 | 1 |
| 2026-09-24 | 755.00 | 755.00 | 744.00 | 744.00 | 744.00 | 16 |
| 2026-09-23 | 759.00 | 759.00 | 752.47 | 752.47 | 752.47 | 708 |
| 2026-09-22 | 763.00 | 763.00 | 755.00 | 755.00 | 755.00 | 64 |
| 2026-09-21 | 727.00 | 756.00 | 727.00 | 754.50 | 754.50 | 1,166 |
| 2026-09-18 | 750.00 | 760.00 | 716.00 | 719.00 | 719.00 | 156 |
| 2026-09-17 | 763.00 | 763.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-09-16 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0 |
| 2026-09-15 | 776.00 | 776.00 | 770.00 | 772.00 | 772.00 | 0 |
| 2026-09-14 | 772.00 | 778.00 | 767.00 | 778.00 | 778.00 | 7 |
| 2026-09-11 | 789.00 | 789.00 | 773.00 | 773.00 | 773.00 | 1 |
| 2026-09-10 | 797.00 | 797.00 | 771.00 | 771.00 | 771.00 | 2 |
| 2026-09-09 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1 |
| 2026-09-08 | 791.00 | 791.00 | 776.00 | 776.00 | 776.00 | 10 |
| 2026-09-07 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2026-09-04 | 794.00 | 798.00 | 789.00 | 798.00 | 798.00 | 1 |
| 2026-09-03 | 792.00 | 795.00 | 789.00 | 795.00 | 795.00 | 1 |
| 2026-09-02 | 778.00 | 785.41 | 777.00 | 785.41 | 785.41 | 220 |
| 2026-09-01 | 810.00 | 810.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2026-08-31 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1 |
| 2026-08-28 | 810.00 | 810.00 | 807.00 | 807.00 | 807.00 | 1 |
| 2026-08-27 | 814.00 | 814.00 | 803.00 | 803.00 | 803.00 | 0 |
| 2026-08-25 | 801.00 | 801.00 | 796.00 | 796.00 | 796.00 | 8 |
| 2026-08-24 | 783.00 | 802.00 | 783.00 | 802.00 | 802.00 | 0 |
| 2026-08-21 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 23 |
| 2026-08-20 | 787.00 | 788.00 | 787.00 | 788.00 | 788.00 | 2 |
| 2026-08-19 | 784.00 | 792.00 | 784.00 | 791.00 | 791.00 | 1 |
| 2026-08-18 | 789.00 | 790.00 | 789.00 | 790.00 | 790.00 | 1 |
| 2026-08-17 | 792.00 | 792.00 | 789.00 | 789.00 | 789.00 | 0 |
| 2026-08-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2026-08-12 | 793.00 | 795.00 | 792.00 | 795.00 | 795.00 | 105 |
| 2026-08-11 | 791.00 | 792.00 | 791.00 | 792.00 | 792.00 | 107 |
| 2026-08-10 | 815.00 | 815.00 | 793.00 | 797.00 | 797.00 | 45 |
| 2026-08-07 | 815.00 | 815.00 | 810.50 | 811.95 | 811.95 | 514 |
| 2026-08-06 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-08-05 | 815.00 | 815.00 | 802.00 | 802.00 | 802.00 | 4 |
| 2026-08-04 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0 |
| 2026-08-03 | 807.00 | 807.00 | 799.00 | 799.00 | 799.00 | 5 |
| 2026-07-31 | 820.00 | 820.00 | 799.00 | 799.00 | 799.00 | 3 |
| 2026-07-30 | 826.00 | 826.00 | 824.00 | 824.00 | 824.00 | 17 |
Page 1 of 2 · 111 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 12.0000 EUR |
| 2025-06-27 | 10.0000 EUR |
| 2024-06-27 | 8.5000 EUR |
| 2023-06-29 | 8.5000 EUR |
| 2022-06-29 | 8.0000 EUR |
| 2021-06-29 | 5.6000 EUR |
| 2020-07-02 | 5.0000 EUR |
| 2019-06-27 | 5.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.