Robertet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	901.00	907.00	900.00	902.00	859.74	47
2023-02-24	903.00	903.00	891.97	891.97	850.18	4
2023-02-23	910.00	910.00	899.00	899.00	856.88	2
2023-02-21	911.00	914.00	906.00	914.00	871.18	99
2023-02-20	913.00	913.00	903.96	909.41	866.80	49
2023-02-17	917.00	917.00	908.00	908.00	865.46	5
2023-02-16	911.00	912.96	910.96	912.96	870.19	6
2023-02-14	916.00	916.00	913.00	913.00	870.22	33
2023-02-13	915.00	915.00	903.00	912.96	870.19	67
2023-02-10	910.00	910.00	909.41	909.41	866.80	6
2023-02-09	919.00	920.00	913.00	915.00	872.13	76
2023-02-08	890.00	911.09	890.00	911.09	868.40	31
2023-02-07	881.00	881.98	880.00	881.98	840.66	9
2023-02-06	874.00	874.00	866.25	867.96	827.30	47
2023-02-03	873.00	877.10	873.00	877.10	836.01	14
2023-02-02	868.00	868.00	866.15	867.00	826.38	6
2023-02-01	867.00	867.00	861.00	861.00	820.66	74
2023-01-31	870.00	874.00	870.00	872.00	831.14	72
2023-01-30	870.00	880.00	870.00	878.00	836.86	77
2023-01-27	865.00	878.00	865.00	873.00	832.10	133
2023-01-26	867.00	867.00	865.96	865.96	825.39	63
2023-01-24	860.00	860.00	860.00	860.00	819.71	1
2023-01-23	863.27	866.44	863.27	866.44	825.84	23
2023-01-20	868.00	873.00	868.00	873.00	832.10	85
2023-01-19	879.00	882.00	870.00	882.00	840.68	33
2023-01-18	890.00	892.00	889.00	889.00	847.35	61
2023-01-17	876.00	886.00	875.00	881.00	839.72	90
2023-01-16	860.00	876.98	859.00	863.24	822.80	95
2023-01-13	852.00	862.00	852.00	856.50	816.37	90
2023-01-12	859.00	860.00	858.00	860.00	819.71	128
2023-01-11	859.00	869.00	854.00	865.00	824.47	65
2023-01-10	858.00	865.00	857.00	863.00	822.57	52
2023-01-09	858.00	858.00	837.00	837.00	797.78	50
2023-01-06	840.00	850.00	837.00	845.98	806.35	58
2023-01-05	853.00	853.00	846.00	849.00	809.22	43
2023-01-04	849.00	854.00	849.00	851.00	811.13	45
2023-01-03	849.00	849.00	836.98	837.00	797.78	84
2022-12-30	838.00	838.00	837.00	837.00	797.78	3
2022-12-29	841.00	841.00	836.00	840.33	800.96	28
2022-12-28	836.00	850.00	836.00	847.67	807.95	45
2022-12-23	836.00	842.00	836.00	839.00	799.69	36
2022-12-22	839.00	839.00	828.08	833.77	794.70	91
2022-12-21	830.38	830.38	830.38	830.38	791.47	13
2022-12-20	825.00	825.00	823.00	823.00	784.44	5
2022-12-19	845.00	845.00	832.00	832.00	793.02	36
2022-12-16	830.00	833.00	826.86	830.00	791.11	23
2022-12-15	837.00	842.00	836.00	839.50	800.17	91
2022-12-14	828.00	833.00	828.00	833.00	793.97	102
2022-12-13	847.00	848.15	824.00	824.00	785.39	23
2022-12-12	812.00	814.00	812.00	812.00	773.96	24
2022-12-08	808.00	811.00	808.00	809.00	771.10	28
2022-12-07	814.00	819.00	814.00	815.86	777.63	29
2022-12-06	828.00	831.00	824.00	831.00	792.07	20
2022-12-05	826.00	834.00	820.00	831.00	792.07	34
2022-12-02	825.00	827.00	825.00	827.00	788.25	42
2022-12-01	834.00	834.00	834.00	834.00	794.92	2
2022-11-30	837.00	844.83	837.00	844.83	805.24	28
2022-11-29	835.00	835.00	833.00	833.00	793.97	26
2022-11-28	843.00	846.00	843.00	846.00	806.36	30
2022-11-25	846.00	853.00	845.00	845.00	805.41	12

← NewerPage 13 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.