Robertet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	867.00	867.00	856.00	865.00	824.47	11
2023-05-26	870.00	878.00	870.00	878.00	836.86	24
2023-05-25	881.00	881.00	878.98	878.98	837.80	42
2023-05-24	872.00	872.00	865.00	867.00	826.38	2
2023-05-23	874.00	874.00	868.00	869.00	828.28	2
2023-05-22	869.00	872.00	866.00	872.00	831.14	5
2023-05-19	878.00	878.00	873.00	875.00	834.00	16
2023-05-18	881.00	882.00	879.00	882.00	840.68	88
2023-05-17	873.00	881.00	873.00	879.00	837.82	17
2023-05-16	881.00	881.00	875.00	878.00	836.86	8
2023-05-15	882.00	883.00	880.00	880.00	838.77	4
2023-05-12	878.85	878.85	878.00	878.00	836.86	6
2023-05-11	881.00	881.00	881.00	881.00	839.72	2
2023-05-10	884.00	884.00	879.00	880.00	838.77	71
2023-05-09	881.00	884.09	881.00	884.09	842.67	7
2023-05-05	860.00	865.00	860.00	864.00	823.52	20
2023-05-04	870.00	870.00	859.00	860.00	819.71	9
2023-05-03	871.00	872.00	859.00	860.00	819.71	59
2023-05-02	862.00	862.00	862.00	862.00	821.61	4
2023-04-28	865.00	873.76	865.00	873.76	832.82	27
2023-04-27	876.00	876.00	865.00	869.09	828.37	38
2023-04-26	875.00	875.00	858.00	863.00	822.57	9
2023-04-25	870.00	870.00	867.00	867.00	826.38	6
2023-04-24	876.00	876.00	873.00	873.00	832.10	3
2023-04-20	881.42	881.42	881.42	881.42	840.12	3
2023-04-19	888.00	892.00	874.00	875.59	834.56	28
2023-04-18	895.00	895.00	895.00	895.00	853.07	12
2023-04-17	891.00	910.00	889.00	907.00	864.50	24
2023-04-14	897.00	904.00	883.00	883.00	841.63	38
2023-04-13	881.00	887.00	881.00	887.00	845.44	6
2023-04-12	871.00	871.00	863.00	867.00	826.38	5
2023-04-11	889.00	889.00	877.00	883.00	841.63	8
2023-04-06	868.00	878.00	868.00	874.00	833.05	4
2023-04-05	875.00	881.00	875.00	875.00	834.00	18
2023-04-04	871.00	880.00	871.00	878.00	836.86	13
2023-04-03	878.00	878.00	870.00	873.00	832.10	6
2023-03-31	872.00	878.00	872.00	877.00	835.91	21
2023-03-30	879.00	879.00	875.00	875.00	834.00	8
2023-03-29	873.00	879.00	873.00	879.00	837.82	17
2023-03-28	866.00	871.00	863.00	870.00	829.24	16
2023-03-27	874.00	874.00	869.00	869.00	828.28	2
2023-03-24	867.00	873.00	865.00	873.00	832.10	21
2023-03-23	865.00	866.00	865.00	866.00	825.43	11
2023-03-22	868.00	871.00	868.00	871.00	830.19	13
2023-03-21	872.00	872.00	872.00	872.00	831.14	6
2023-03-20	864.00	879.00	864.00	875.00	834.00	5
2023-03-17	872.00	873.00	860.85	861.00	820.66	8
2023-03-16	877.00	878.00	873.00	878.00	836.86	14
2023-03-15	889.00	889.00	873.98	875.00	834.00	11
2023-03-14	906.00	906.00	889.00	893.00	851.16	5
2023-03-13	873.00	873.00	863.00	871.00	830.19	29
2023-03-10	880.00	885.00	874.00	879.00	837.82	21
2023-03-09	901.00	901.00	888.84	889.00	847.35	12
2023-03-08	900.00	900.00	891.00	896.00	854.02	18
2023-03-07	907.00	907.00	893.00	896.00	854.02	6
2023-03-06	909.00	909.00	894.00	894.00	852.11	18
2023-03-03	909.00	910.00	907.00	910.00	867.36	14
2023-03-02	900.00	914.00	898.00	912.00	869.27	22
2023-03-01	913.00	915.00	909.00	914.00	871.18	34
2023-02-28	881.00	908.00	881.00	900.00	857.83	15

← NewerPage 12 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.