Robertet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	828.00	828.00	818.00	824.86	786.21	27
2022-11-22	823.00	823.00	822.00	822.00	783.49	8
2022-11-18	838.00	838.00	828.00	828.00	789.21	16
2022-11-17	832.08	832.08	832.08	832.08	793.10	12
2022-11-16	834.00	836.50	829.00	836.50	797.31	385
2022-11-15	829.00	840.00	829.00	840.00	800.64	370
2022-11-14	830.00	831.18	830.00	831.18	792.24	39
2022-11-11	828.00	830.00	824.00	824.00	785.39	697
2022-11-10	844.00	844.00	844.00	844.00	804.46	9
2022-11-09	827.00	827.09	821.00	827.09	788.34	197
2022-11-08	817.00	830.00	817.00	830.00	791.11	39
2022-11-07	831.00	832.00	817.00	830.02	791.13	3,133
2022-11-04	838.00	838.00	827.00	831.54	792.58	2,641
2022-11-03	826.00	832.00	825.00	829.23	790.38	65
2022-11-02	858.00	858.00	858.00	858.00	817.80	20
2022-11-01	847.14	847.14	847.14	847.14	807.45	7
2022-10-27	838.00	842.00	838.00	842.00	802.55	7
2022-10-21	856.00	856.00	856.00	856.00	815.89	13
2022-10-20	859.00	859.00	859.00	859.00	818.75	8
2022-10-19	840.00	844.00	840.00	844.00	804.46	12
2022-10-18	844.00	853.00	834.00	853.00	813.03	23
2022-10-17	831.00	856.00	831.00	833.98	794.91	95
2022-10-14	841.00	841.00	841.00	841.00	801.60	1
2022-10-13	828.00	846.00	828.00	846.00	806.36	16
2022-10-12	823.00	826.46	818.00	826.46	787.73	45
2022-10-11	815.00	827.00	815.00	827.00	788.25	3
2022-10-10	821.00	839.00	821.00	826.98	788.23	11
2022-10-07	835.00	835.00	835.00	835.00	795.88	1
2022-10-06	859.00	859.00	855.00	856.00	815.89	52
2022-10-05	855.00	855.00	854.00	854.00	813.99	3
2022-10-04	848.24	848.24	848.24	848.24	808.50	21
2022-10-03	824.00	825.00	824.00	825.00	786.35	2
2022-09-30	810.00	817.00	810.00	813.00	774.91	21
2022-09-29	815.00	817.98	812.00	817.98	779.66	10
2022-09-28	815.98	815.98	815.98	815.98	777.75	8
2022-09-27	827.00	833.00	816.00	832.00	793.02	69
2022-09-26	814.00	826.54	814.00	826.54	787.82	42
2022-09-23	825.00	830.00	825.00	830.00	791.11	88
2022-09-22	830.63	830.63	823.00	823.00	784.44	17
2022-09-21	853.00	853.00	838.00	838.00	798.74	43
2022-09-20	873.00	873.00	837.56	844.60	805.03	93
2022-09-16	853.48	853.48	852.00	852.00	812.08	31
2022-09-15	861.00	861.00	860.12	860.12	819.82	21
2022-09-14	865.30	865.30	865.30	865.30	824.76	20
2022-09-13	870.00	872.91	870.00	872.91	832.01	25
2022-09-12	868.00	868.00	868.00	868.00	827.33	5
2022-09-09	857.98	857.98	856.48	856.48	816.35	38
2022-09-08	861.00	863.22	860.00	863.22	822.78	228
2022-09-07	875.00	875.00	866.00	866.00	825.43	1,203
2022-09-06	875.00	875.00	875.00	875.00	834.00	2
2022-09-05	884.00	884.00	880.35	880.35	839.10	22
2022-09-02	881.00	882.00	881.00	882.00	840.68	5
2022-09-01	884.00	884.00	884.00	884.00	842.58	5
2022-08-31	896.00	896.00	892.00	892.00	850.21	12
2022-08-26	878.00	883.85	878.00	883.85	842.43	60
2022-08-22	897.98	897.98	897.98	897.98	855.91	2
2022-08-19	877.00	877.00	877.00	877.00	835.91	3
2022-08-18	900.00	900.00	895.84	895.84	853.87	31
2022-08-17	887.98	887.98	887.98	887.98	846.38	1
2022-08-16	901.00	902.98	901.00	902.98	860.67	16

← NewerPage 14 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.