Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 10 |
| 2026-07-28 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 2 |
| 2026-07-27 | 787.00 | 791.00 | 787.00 | 788.00 | 788.00 | 0 |
| 2026-07-24 | 770.00 | 778.00 | 753.00 | 778.00 | 778.00 | 44 |
| 2026-07-23 | 794.00 | 796.00 | 791.00 | 796.00 | 796.00 | 9 |
| 2026-07-22 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 14 |
| 2026-07-21 | 805.00 | 807.00 | 805.00 | 807.00 | 807.00 | 27 |
| 2026-07-20 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 0 |
| 2026-07-17 | 820.00 | 824.00 | 812.00 | 812.00 | 812.00 | 1 |
| 2026-07-16 | 820.00 | 823.00 | 820.00 | 823.00 | 823.00 | 1 |
| 2026-07-15 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 1 |
| 2026-07-14 | 819.00 | 827.00 | 819.00 | 826.00 | 826.00 | 5 |
| 2026-07-13 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1 |
| 2026-07-10 | 812.00 | 813.00 | 809.00 | 813.00 | 813.00 | 4 |
| 2026-07-09 | 818.00 | 818.00 | 796.00 | 802.00 | 802.00 | 3 |
| 2026-07-08 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2026-07-07 | 819.00 | 819.00 | 818.00 | 818.00 | 818.00 | 1 |
| 2026-07-06 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 6 |
| 2026-07-03 | 822.00 | 824.00 | 822.00 | 823.00 | 823.00 | 50 |
| 2026-07-02 | 821.00 | 821.00 | 819.00 | 819.00 | 819.00 | 5 |
| 2026-07-01 | 816.00 | 819.00 | 807.00 | 819.00 | 819.00 | 38 |
| 2026-06-30 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2026-06-29 | 812.00 | 818.00 | 800.00 | 818.00 | 818.00 | 152 |
| 2026-06-26 | 818.00 | 818.00 | 810.00 | 810.00 | 798.00 | 520 |
| 2026-06-24 | 810.00 | 810.00 | 810.00 | 810.00 | 798.00 | 20 |
| 2026-06-23 | 805.00 | 815.00 | 805.00 | 815.00 | 802.93 | 253 |
| 2026-06-18 | 808.00 | 808.00 | 800.00 | 800.00 | 788.15 | 43 |
| 2026-06-16 | 830.00 | 830.00 | 830.00 | 830.00 | 817.70 | 6 |
| 2026-06-15 | 831.00 | 831.00 | 831.00 | 831.00 | 818.69 | 297 |
| 2026-06-12 | 830.00 | 830.00 | 824.00 | 824.00 | 811.79 | 2 |
| 2026-06-11 | 825.00 | 825.00 | 825.00 | 825.00 | 812.78 | 7 |
| 2026-06-10 | 817.31 | 820.00 | 817.31 | 820.00 | 807.85 | 21 |
| 2026-06-09 | 800.00 | 819.52 | 800.00 | 819.52 | 807.38 | 240 |
| 2026-06-04 | 797.00 | 797.00 | 792.00 | 792.00 | 780.27 | 2 |
| 2026-05-29 | 832.00 | 833.00 | 832.00 | 833.00 | 820.66 | 3 |
| 2026-05-27 | 830.00 | 833.00 | 826.00 | 826.00 | 813.76 | 1 |
| 2026-05-21 | 808.00 | 814.00 | 808.00 | 814.00 | 801.94 | 4 |
| 2026-05-20 | 814.00 | 814.00 | 814.00 | 814.00 | 801.94 | 26 |
| 2026-05-19 | 796.00 | 802.00 | 792.00 | 792.00 | 780.27 | 7 |
| 2026-05-18 | 791.00 | 795.00 | 791.00 | 794.00 | 782.24 | 3 |
| 2026-05-15 | 803.00 | 803.00 | 792.00 | 794.00 | 782.24 | 79 |
| 2026-05-13 | 788.00 | 794.00 | 787.88 | 792.00 | 780.27 | 145 |
| 2026-05-12 | 787.00 | 789.00 | 783.00 | 783.00 | 771.40 | 75 |
| 2026-05-11 | 797.00 | 797.00 | 794.79 | 794.79 | 783.02 | 135 |
| 2026-05-06 | 798.00 | 803.00 | 798.00 | 799.89 | 788.03 | 100 |
| 2026-05-05 | 799.00 | 799.00 | 789.00 | 791.28 | 779.56 | 264 |
| 2026-04-30 | 802.00 | 802.00 | 791.00 | 793.72 | 781.96 | 156 |
| 2026-04-29 | 820.00 | 820.00 | 796.00 | 796.00 | 784.21 | 4 |
| 2026-04-28 | 810.00 | 814.00 | 810.00 | 811.89 | 799.86 | 100 |
| 2026-04-27 | 820.00 | 820.00 | 809.70 | 809.70 | 797.70 | 100 |
| 2026-04-24 | 828.00 | 828.00 | 808.00 | 811.00 | 798.99 | 379 |
| 2026-04-23 | 809.00 | 814.00 | 809.00 | 814.00 | 801.94 | 661 |
| 2026-04-22 | 818.00 | 818.00 | 818.00 | 818.00 | 805.88 | 2,530 |
| 2026-04-21 | 834.00 | 836.00 | 823.08 | 823.08 | 810.89 | 190 |
| 2026-04-20 | 829.00 | 837.66 | 827.00 | 827.00 | 814.75 | 536 |
| 2026-04-17 | 824.00 | 829.96 | 824.00 | 829.96 | 817.67 | 2,205 |
| 2026-04-16 | 814.00 | 814.00 | 812.75 | 812.75 | 800.71 | 657 |
| 2026-04-15 | 821.00 | 821.00 | 807.00 | 808.38 | 796.40 | 209 |
| 2026-04-14 | 844.00 | 844.00 | 827.21 | 827.21 | 814.96 | 969 |
| 2026-04-10 | 836.00 | 905.00 | 836.00 | 905.00 | 891.59 | 438 |
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.