Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 910.00 | 910.00 | 901.98 | 901.98 | 859.72 | 138 |
| 2022-08-11 | 910.00 | 910.00 | 905.00 | 905.00 | 862.60 | 17 |
| 2022-08-10 | 915.84 | 917.98 | 915.84 | 917.98 | 874.97 | 6 |
| 2022-08-05 | 902.98 | 902.98 | 902.98 | 902.98 | 860.67 | 1 |
| 2022-08-04 | 886.00 | 922.00 | 886.00 | 922.00 | 878.80 | 5 |
| 2022-08-03 | 894.00 | 894.00 | 885.00 | 885.00 | 843.54 | 1,168 |
| 2022-07-29 | 916.53 | 916.53 | 916.53 | 916.53 | 873.59 | 5 |
| 2022-07-28 | 902.00 | 902.00 | 902.00 | 902.00 | 859.74 | 2 |
| 2022-07-22 | 885.00 | 888.00 | 885.00 | 888.00 | 846.39 | 4 |
| 2022-07-20 | 887.00 | 887.00 | 887.00 | 887.00 | 845.44 | 1 |
| 2022-07-18 | 889.00 | 889.00 | 889.00 | 889.00 | 847.35 | 1 |
| 2022-07-15 | 888.00 | 888.00 | 884.00 | 887.00 | 845.44 | 22 |
| 2022-07-14 | 889.00 | 897.00 | 884.00 | 885.00 | 843.54 | 10 |
| 2022-07-13 | 888.00 | 888.00 | 884.00 | 884.00 | 842.58 | 6 |
| 2022-07-08 | 897.00 | 906.00 | 897.00 | 906.00 | 863.55 | 16 |
| 2022-07-07 | 902.00 | 902.00 | 902.00 | 902.00 | 859.74 | 2 |
| 2022-07-06 | 900.71 | 900.71 | 900.71 | 900.71 | 858.51 | 17 |
| 2022-07-05 | 889.00 | 889.00 | 889.00 | 889.00 | 847.35 | 56 |
| 2022-07-04 | 885.00 | 908.00 | 883.00 | 885.36 | 843.88 | 90 |
| 2022-07-01 | 875.00 | 893.00 | 875.00 | 875.50 | 834.48 | 60 |
| 2022-06-30 | 845.00 | 849.00 | 842.00 | 849.00 | 809.22 | 56 |
| 2022-06-29 | 835.00 | 845.00 | 833.00 | 845.00 | 805.41 | 9 |
| 2022-06-28 | 866.00 | 868.00 | 859.00 | 861.97 | 813.96 | 119 |
| 2022-06-27 | 869.00 | 869.00 | 869.00 | 869.00 | 820.60 | 4 |
| 2022-06-24 | 848.00 | 867.00 | 848.00 | 867.00 | 818.71 | 39 |
| 2022-06-23 | 840.00 | 844.00 | 838.00 | 844.00 | 796.99 | 15 |
| 2022-06-22 | 835.00 | 849.00 | 835.00 | 840.11 | 793.31 | 65 |
| 2022-06-21 | 859.00 | 859.00 | 840.00 | 849.00 | 801.71 | 57 |
| 2022-06-20 | 840.00 | 840.00 | 833.00 | 833.00 | 786.60 | 36 |
| 2022-06-17 | 872.00 | 872.00 | 846.00 | 847.00 | 799.82 | 67 |
| 2022-06-16 | 875.00 | 875.00 | 862.00 | 862.00 | 813.99 | 67 |
| 2022-06-15 | 865.15 | 878.44 | 865.15 | 877.47 | 828.60 | 49 |
| 2022-06-14 | 867.00 | 888.97 | 860.96 | 860.96 | 813.01 | 81 |
| 2022-06-13 | 902.00 | 910.00 | 889.96 | 891.97 | 842.29 | 34 |
| 2022-06-10 | 920.00 | 922.41 | 912.36 | 919.22 | 868.02 | 30 |
| 2022-06-09 | 939.00 | 945.91 | 935.00 | 944.97 | 892.33 | 71 |
| 2022-06-08 | 931.00 | 937.00 | 922.00 | 928.55 | 876.83 | 65 |
| 2022-06-07 | 927.00 | 933.00 | 919.96 | 920.00 | 868.76 | 144 |
| 2022-06-06 | 925.00 | 942.00 | 924.16 | 942.00 | 889.53 | 20 |
| 2022-06-01 | 913.00 | 931.00 | 910.00 | 927.80 | 876.13 | 146 |
| 2022-05-31 | 915.00 | 915.00 | 901.80 | 906.97 | 856.45 | 150 |
| 2022-05-30 | 874.00 | 879.00 | 873.13 | 873.13 | 824.50 | 64 |
| 2022-05-27 | 852.00 | 859.00 | 852.00 | 856.08 | 808.39 | 41 |
| 2022-05-26 | 842.00 | 847.00 | 838.00 | 838.00 | 791.32 | 19 |
| 2022-05-25 | 852.00 | 864.00 | 845.00 | 864.00 | 815.88 | 36 |
| 2022-05-24 | 870.00 | 870.00 | 853.00 | 853.00 | 805.49 | 125 |
| 2022-05-23 | 854.00 | 878.00 | 854.00 | 868.00 | 819.65 | 144 |
| 2022-05-20 | 863.00 | 863.00 | 849.00 | 851.50 | 804.07 | 129 |
| 2022-05-19 | 847.00 | 852.47 | 844.13 | 844.71 | 797.66 | 202 |
| 2022-05-18 | 837.00 | 849.00 | 837.00 | 845.25 | 798.17 | 45 |
| 2022-05-17 | 830.00 | 855.00 | 830.00 | 844.00 | 796.99 | 123 |
| 2022-05-16 | 830.00 | 830.00 | 826.33 | 828.00 | 781.88 | 44 |
| 2022-05-13 | 830.00 | 830.00 | 826.53 | 829.50 | 783.30 | 11 |
| 2022-05-12 | 823.00 | 823.00 | 808.00 | 809.00 | 763.94 | 36 |
| 2022-05-11 | 821.00 | 834.85 | 818.75 | 818.75 | 773.15 | 16 |
| 2022-05-10 | 836.48 | 836.48 | 821.08 | 829.00 | 782.83 | 21 |
| 2022-05-09 | 829.00 | 842.60 | 821.00 | 842.60 | 795.67 | 57 |
| 2022-05-06 | 858.00 | 858.00 | 851.00 | 852.00 | 804.54 | 30 |
| 2022-05-05 | 881.00 | 884.00 | 859.00 | 877.50 | 828.62 | 47 |
| 2022-05-04 | 874.00 | 881.64 | 868.00 | 881.64 | 832.53 | 25 |
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.