Robertet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	790.00	790.00	776.00	782.08	753.14	10
2023-11-15	798.00	798.00	781.00	782.00	753.06	18
2023-11-14	784.00	805.00	784.00	801.97	772.30	93
2023-11-13	776.00	788.00	776.00	786.80	757.69	79
2023-11-10	783.00	783.66	775.00	775.00	746.32	29
2023-11-09	783.00	794.00	783.00	790.50	761.25	28
2023-11-08	782.00	789.00	782.00	783.83	754.83	29
2023-11-07	790.00	790.00	782.00	787.00	757.88	29
2023-11-06	799.00	799.00	769.98	772.00	743.43	79
2023-11-03	791.00	795.00	791.00	795.00	765.58	28
2023-11-02	781.00	792.00	781.00	787.00	757.88	49
2023-11-01	776.00	786.00	772.00	780.97	752.07	43
2023-10-31	765.00	771.00	765.00	769.96	741.47	20
2023-10-30	766.00	770.00	758.00	762.67	734.45	41
2023-10-27	770.00	777.00	770.00	770.00	741.51	68
2023-10-26	775.00	776.00	762.00	762.00	733.80	108
2023-10-25	767.00	771.88	760.00	771.88	743.31	100
2023-10-24	771.00	779.00	771.00	779.00	750.17	43
2023-10-23	780.00	793.00	775.00	776.00	747.29	35
2023-10-20	785.00	786.00	782.00	785.00	755.95	88
2023-10-19	798.00	798.00	790.00	791.17	761.89	19
2023-10-18	804.00	804.00	789.88	789.88	760.65	47
2023-10-17	803.00	808.96	803.00	805.90	776.08	71
2023-10-16	804.00	804.00	797.14	797.14	767.65	27
2023-10-13	806.00	806.00	793.76	793.76	764.39	68
2023-10-12	818.00	818.00	807.17	807.17	777.30	17
2023-10-11	801.00	818.00	801.00	818.00	787.73	8
2023-10-10	799.00	808.00	796.00	802.21	772.53	29
2023-10-09	808.00	808.00	789.00	789.00	759.80	41
2023-10-06	824.00	824.00	810.00	811.00	780.99	59
2023-10-05	814.00	819.18	810.00	819.18	788.87	42
2023-10-04	824.00	825.00	809.96	825.00	794.47	30
2023-10-03	838.00	838.00	830.00	832.00	801.21	16
2023-10-02	820.00	837.00	820.00	830.75	800.01	52
2023-09-29	817.00	817.00	806.97	806.97	777.11	12
2023-09-28	806.00	809.00	805.36	808.47	778.55	37
2023-09-27	805.00	805.00	802.97	802.97	773.25	16
2023-09-26	807.00	810.95	805.00	805.04	775.26	25
2023-09-25	811.00	814.96	809.97	809.97	780.00	26
2023-09-22	818.00	818.00	816.96	816.96	786.73	22
2023-09-21	821.00	821.05	821.00	821.05	790.66	3
2023-09-20	830.00	832.00	826.00	828.00	797.36	26
2023-09-19	826.00	831.00	823.96	823.96	793.47	57
2023-09-18	827.00	827.00	823.00	824.96	794.43	25
2023-09-15	826.00	828.00	825.00	828.00	797.36	14
2023-09-14	820.00	824.00	820.00	824.00	793.51	13
2023-09-13	822.00	823.00	822.00	823.00	792.55	7
2023-09-12	828.00	828.00	819.00	820.00	789.66	31
2023-09-11	822.00	826.00	819.00	823.08	792.63	20
2023-09-08	823.00	825.00	815.67	815.67	785.48	18
2023-09-07	833.00	837.00	826.00	826.00	795.44	19
2023-09-06	839.00	845.00	835.00	835.00	804.10	4
2023-09-05	844.00	845.00	836.00	841.15	810.02	5
2023-09-04	848.00	854.00	848.00	848.00	816.62	1
2023-09-01	858.00	859.00	850.00	851.00	819.51	18
2023-08-31	844.00	856.00	844.00	852.00	820.47	31
2023-08-30	854.00	854.00	839.00	842.00	810.84	32
2023-08-29	843.00	843.00	839.00	842.00	810.84	16
2023-08-25	850.00	851.00	850.00	851.00	819.51	2
2023-08-24	848.00	848.00	848.00	848.00	816.62	1

← NewerPage 10 of 18 · 1,034 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.