Robertet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	844.00	856.00	844.00	856.00	824.33	2
2023-08-22	840.00	845.00	840.00	842.00	810.84	13
2023-08-21	832.00	832.00	826.00	829.00	798.32	6
2023-08-18	820.00	822.00	818.00	822.00	791.58	15
2023-08-17	820.00	820.00	819.62	820.00	789.66	31
2023-08-16	822.00	822.00	817.00	817.00	786.77	4
2023-08-15	821.00	821.00	819.96	819.96	789.62	28
2023-08-14	820.00	820.00	820.00	820.00	789.66	10
2023-08-11	815.00	815.31	815.00	815.00	784.84	18
2023-08-10	820.00	820.00	816.00	819.00	788.69	26
2023-08-09	821.00	822.00	821.00	822.00	791.58	27
2023-08-08	828.00	828.00	823.00	824.00	793.51	14
2023-08-07	821.00	825.00	816.76	816.76	786.54	57
2023-08-04	808.00	812.00	807.00	807.50	777.62	18
2023-08-03	802.00	811.08	802.00	811.08	781.07	37
2023-08-02	813.00	813.00	803.00	810.00	780.03	62
2023-08-01	836.00	836.00	821.00	821.96	791.55	28
2023-07-31	828.00	833.00	825.00	828.80	798.13	48
2023-07-27	827.00	839.00	826.11	826.11	795.54	60
2023-07-26	825.00	830.00	824.86	829.67	798.97	20
2023-07-25	822.00	834.00	822.00	832.00	801.21	85
2023-07-24	815.00	815.00	806.00	807.30	777.43	47
2023-07-21	816.00	816.00	807.59	810.08	780.11	24
2023-07-20	813.00	814.00	807.00	813.00	782.92	52
2023-07-19	818.00	821.00	817.86	820.28	789.93	36
2023-07-18	809.00	815.00	802.00	815.00	784.84	15
2023-07-17	814.00	814.00	813.00	814.00	783.88	37
2023-07-14	826.00	829.00	826.00	828.51	797.85	22
2023-07-13	816.00	820.93	812.11	820.93	790.56	57
2023-07-12	816.00	816.00	814.00	815.00	784.84	7
2023-07-11	818.00	818.00	809.94	812.08	782.03	101
2023-07-10	822.00	822.00	819.86	820.46	790.10	45
2023-07-07	831.00	831.00	813.08	813.08	783.00	36
2023-07-06	827.00	837.80	827.00	837.80	806.80	12
2023-07-05	836.20	836.20	836.20	836.20	805.26	10
2023-07-04	822.00	822.00	822.00	822.00	791.58	5
2023-07-03	827.00	832.08	820.00	832.08	801.29	18
2023-06-30	839.00	840.00	833.00	840.00	808.92	12
2023-06-29	824.00	833.00	824.00	828.08	797.44	90
2023-06-28	824.00	833.00	817.00	831.00	792.07	50
2023-06-27	814.00	827.00	814.00	826.40	787.68	50
2023-06-26	830.00	830.00	827.00	829.49	790.63	25
2023-06-23	822.00	831.00	822.00	830.08	791.19	34
2023-06-22	817.00	828.08	817.00	828.08	789.28	14
2023-06-21	826.00	833.00	823.50	825.08	786.43	12
2023-06-20	821.00	821.00	813.00	813.00	774.91	25
2023-06-19	811.00	812.00	810.00	810.00	772.05	126
2023-06-16	837.00	837.00	830.00	830.00	791.11	20
2023-06-15	826.00	832.00	822.00	826.58	787.85	35
2023-06-14	838.00	838.00	823.08	823.08	784.52	14
2023-06-13	840.00	840.00	833.00	836.08	796.91	24
2023-06-12	849.00	851.00	835.00	835.00	795.88	38
2023-06-09	858.00	858.00	857.00	857.00	816.85	5
2023-06-08	875.00	875.00	867.00	869.09	828.37	40
2023-06-07	873.00	877.00	872.00	872.85	831.95	39
2023-06-06	871.00	871.00	862.00	869.00	828.28	81
2023-06-05	859.00	867.00	859.00	867.00	826.38	22
2023-06-02	846.00	864.00	845.00	851.00	811.13	36
2023-06-01	848.00	848.00	830.00	841.00	801.60	12
2023-05-31	853.00	859.00	847.00	847.00	807.32	54

← NewerPage 11 of 18 · 1,027 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.