Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 886.00 | 886.00 | 874.75 | 874.75 | 826.03 | 49 |
| 2022-04-29 | 869.00 | 880.67 | 869.00 | 880.67 | 831.61 | 42 |
| 2022-04-28 | 860.00 | 864.00 | 850.00 | 850.00 | 802.66 | 49 |
| 2022-04-27 | 825.00 | 853.14 | 825.00 | 853.14 | 805.62 | 66 |
| 2022-04-26 | 845.00 | 850.00 | 830.00 | 839.00 | 792.27 | 33 |
| 2022-04-25 | 866.00 | 870.28 | 844.00 | 848.00 | 800.77 | 95 |
| 2022-04-22 | 875.00 | 875.00 | 859.00 | 861.40 | 813.42 | 128 |
| 2022-04-21 | 866.00 | 870.00 | 863.00 | 863.58 | 815.48 | 117 |
| 2022-04-20 | 860.00 | 862.86 | 857.00 | 862.86 | 814.80 | 23 |
| 2022-04-19 | 853.00 | 857.00 | 853.00 | 854.91 | 807.29 | 47 |
| 2022-04-14 | 862.00 | 862.00 | 853.70 | 859.00 | 811.15 | 47 |
| 2022-04-13 | 860.00 | 861.00 | 857.00 | 858.26 | 810.46 | 77 |
| 2022-04-12 | 860.00 | 863.00 | 860.00 | 860.71 | 812.77 | 29 |
| 2022-04-11 | 874.00 | 875.00 | 864.00 | 869.00 | 820.60 | 81 |
| 2022-04-08 | 873.00 | 878.00 | 865.00 | 869.00 | 820.60 | 65 |
| 2022-04-07 | 878.00 | 878.00 | 871.33 | 871.33 | 822.80 | 7 |
| 2022-04-06 | 886.00 | 886.00 | 879.00 | 881.07 | 831.99 | 31 |
| 2022-04-05 | 908.00 | 908.00 | 893.00 | 896.30 | 846.38 | 292 |
| 2022-04-04 | 889.00 | 906.00 | 889.00 | 902.00 | 851.76 | 92 |
| 2022-04-01 | 886.00 | 890.00 | 885.00 | 887.44 | 838.01 | 32 |
| 2022-03-31 | 888.00 | 888.00 | 881.00 | 881.00 | 831.93 | 36 |
| 2022-03-30 | 883.00 | 883.00 | 875.00 | 875.00 | 826.26 | 24 |
| 2022-03-29 | 870.00 | 890.00 | 870.00 | 879.00 | 830.04 | 11 |
| 2022-03-28 | 864.00 | 875.00 | 863.00 | 874.00 | 825.32 | 53 |
| 2022-03-25 | 868.00 | 873.90 | 859.00 | 873.90 | 825.23 | 117 |
| 2022-03-24 | 870.00 | 877.00 | 862.00 | 871.00 | 822.49 | 45 |
| 2022-03-23 | 853.00 | 866.82 | 851.00 | 866.82 | 818.54 | 107 |
| 2022-03-22 | 854.00 | 858.00 | 849.00 | 857.00 | 809.27 | 110 |
| 2022-03-21 | 858.00 | 862.00 | 852.00 | 860.57 | 812.63 | 139 |
| 2022-03-18 | 856.00 | 859.00 | 831.00 | 850.00 | 802.66 | 3,550 |
| 2022-03-17 | 857.00 | 863.00 | 846.00 | 846.00 | 798.88 | 527 |
| 2022-03-16 | 842.00 | 863.00 | 842.00 | 860.00 | 812.10 | 498 |
| 2022-03-15 | 833.00 | 834.00 | 824.00 | 830.00 | 783.77 | 116 |
| 2022-03-14 | 837.00 | 853.00 | 830.00 | 851.00 | 803.60 | 927 |
| 2022-03-11 | 806.00 | 822.00 | 806.00 | 821.00 | 775.27 | 827 |
| 2022-03-10 | 814.00 | 819.00 | 807.00 | 811.00 | 765.83 | 721 |
| 2022-03-09 | 809.00 | 814.50 | 800.00 | 813.00 | 767.72 | 716 |
| 2022-03-08 | 822.00 | 822.00 | 798.00 | 807.00 | 762.05 | 411 |
| 2022-03-07 | 804.00 | 812.00 | 773.00 | 775.00 | 731.83 | 880 |
| 2022-03-04 | 837.00 | 837.00 | 830.90 | 834.24 | 787.77 | 75 |
| 2022-03-03 | 858.00 | 858.00 | 839.00 | 845.57 | 798.47 | 158 |
| 2022-03-02 | 843.00 | 865.00 | 843.00 | 861.25 | 813.28 | 235 |
| 2022-03-01 | 844.00 | 857.00 | 842.00 | 853.07 | 805.56 | 172 |
| 2022-02-28 | 833.00 | 850.00 | 828.00 | 842.79 | 795.85 | 374 |
| 2022-02-25 | 828.00 | 848.00 | 826.00 | 832.42 | 786.06 | 206 |
| 2022-02-24 | 845.00 | 845.00 | 818.00 | 819.08 | 773.46 | 149 |
| 2022-02-23 | 868.00 | 868.00 | 845.00 | 864.42 | 816.27 | 139 |
| 2022-02-22 | 862.00 | 866.86 | 851.89 | 866.86 | 818.57 | 208 |
| 2022-02-21 | 859.00 | 859.00 | 846.00 | 855.44 | 807.80 | 239 |
| 2022-02-18 | 888.00 | 888.00 | 874.00 | 883.00 | 833.82 | 66 |
| 2022-02-17 | 894.00 | 897.16 | 893.00 | 897.14 | 847.17 | 58 |
| 2022-02-16 | 899.00 | 902.00 | 899.00 | 900.00 | 849.87 | 11 |
| 2022-02-15 | 890.00 | 899.00 | 890.00 | 895.13 | 845.27 | 57 |
| 2022-02-14 | 897.00 | 898.00 | 879.00 | 885.89 | 836.55 | 92 |
| 2022-02-11 | 920.00 | 920.00 | 920.00 | 920.00 | 868.76 | 2 |
| 2022-02-10 | 917.00 | 939.00 | 917.00 | 931.60 | 879.71 | 107 |
| 2022-02-09 | 930.00 | 930.00 | 921.69 | 921.69 | 870.35 | 31 |
| 2022-02-08 | 932.00 | 932.00 | 924.00 | 926.80 | 875.18 | 45 |
| 2022-02-07 | 929.70 | 940.50 | 929.70 | 940.50 | 888.12 | 17 |
| 2022-02-04 | 943.00 | 960.93 | 943.00 | 960.93 | 907.41 | 80 |
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.