Robertet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	913.00	946.00	913.00	944.12	891.54	288
2022-02-02	881.00	906.00	881.00	895.33	845.46	101
2022-02-01	872.00	872.00	868.00	868.85	820.45	34
2022-01-31	874.00	876.00	871.85	874.00	825.32	10
2022-01-28	881.00	881.00	879.00	879.32	830.34	41
2022-01-27	879.00	893.00	879.00	883.21	834.01	98
2022-01-26	883.00	890.00	880.00	884.76	835.48	85
2022-01-25	873.00	889.00	873.00	880.26	831.23	123
2022-01-24	886.00	888.61	856.00	888.61	839.12	173
2022-01-21	908.00	908.00	898.00	904.00	853.65	33
2022-01-20	907.00	924.00	907.00	907.63	857.08	7
2022-01-19	906.00	922.25	901.84	922.25	870.88	49
2022-01-18	907.00	907.00	889.00	889.00	839.48	113
2022-01-17	903.00	914.00	903.00	911.70	860.91	46
2022-01-14	949.00	949.00	936.00	936.00	883.87	44
2022-01-13	953.50	953.50	953.50	953.50	900.39	8
2022-01-12	960.00	963.30	950.96	963.30	909.64	132
2022-01-11	962.00	972.00	960.00	965.35	911.58	119
2022-01-10	966.00	966.00	963.00	963.00	909.36	61
2022-01-07	974.00	974.00	971.18	971.18	917.08	31
2022-01-06	978.00	978.00	970.00	971.00	916.92	78
2022-01-05	988.00	997.00	986.00	986.00	931.08	11
2022-01-04	971.00	973.00	961.00	968.21	914.28	92
2021-12-31	971.00	973.00	971.00	973.00	918.80	4
2021-12-30	965.00	966.00	965.00	965.00	911.25	26
2021-12-24	961.00	961.00	957.79	957.79	904.44	9
2021-12-22	965.00	965.00	956.00	957.00	903.70	61
2021-12-21	954.00	963.00	954.00	962.67	909.05	45
2021-12-20	964.00	966.00	960.00	960.12	906.64	33
2021-12-16	971.00	972.00	966.00	968.31	914.38	48
2021-12-15	973.00	973.00	973.00	973.00	918.80	2
2021-12-14	970.00	972.17	964.53	964.53	910.81	25
2021-12-10	983.00	983.00	983.00	983.00	928.25	29
2021-12-09	968.00	980.00	968.00	975.00	920.69	33
2021-12-08	974.00	979.00	969.00	976.17	921.80	46
2021-12-07	976.00	979.00	976.00	978.00	923.53	13
2021-12-06	969.00	969.00	969.00	969.00	915.03	1
2021-12-03	971.30	971.30	967.83	967.83	913.92	19
2021-12-02	985.83	985.83	985.83	985.83	930.92	4
2021-12-01	995.83	995.83	995.83	995.83	940.36	1
2021-11-30	988.50	996.03	988.50	996.03	940.56	49
2021-11-29	1,004.00	1,008.00	1,004.00	1,008.00	951.86	2
2021-11-26	990.00	997.00	990.00	997.00	941.47	17
2021-11-25	1,004.00	1,006.00	994.00	1,003.63	947.72	70
2021-11-24	980.00	997.00	980.00	997.00	941.47	36
2021-11-23	984.00	984.00	976.03	981.00	926.36	62
2021-11-22	982.00	988.00	982.00	984.05	929.24	45
2021-11-19	958.00	960.00	958.00	960.00	906.53	49
2021-11-18	954.00	954.44	950.00	954.44	901.28	44
2021-11-17	967.00	967.00	963.00	965.70	911.91	66
2021-11-16	951.93	955.00	951.00	953.00	899.92	105
2021-11-15	951.00	952.30	950.69	950.69	897.74	151
2021-11-12	949.00	953.00	943.00	953.00	899.92	283
2021-11-11	952.28	952.28	952.28	952.28	899.24	63
2021-11-10	960.00	965.00	950.00	959.50	906.06	167
2021-11-09	970.00	973.00	968.00	968.37	914.43	334
2021-11-08	945.00	956.00	939.58	939.58	887.24	65
2021-11-05	933.00	933.00	933.00	933.00	881.03	2
2021-11-04	943.00	945.00	943.00	944.00	891.42	29
2021-11-03	947.00	950.00	941.00	941.00	888.59	63

← NewerPage 17 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.