Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-09 | 832.00 | 832.00 | 822.00 | 822.00 | 809.82 | 23 |
| 2026-04-08 | 828.00 | 828.00 | 828.00 | 828.00 | 815.73 | 80 |
| 2026-04-01 | 809.00 | 818.00 | 809.00 | 815.00 | 802.93 | 130 |
| 2026-03-31 | 820.00 | 820.00 | 805.00 | 805.00 | 793.07 | 250 |
| 2026-03-27 | 829.00 | 829.00 | 823.00 | 823.00 | 810.81 | 30 |
| 2026-03-26 | 819.00 | 824.00 | 815.00 | 815.00 | 802.93 | 281 |
| 2026-03-25 | 805.00 | 819.00 | 805.00 | 819.00 | 806.87 | 1 |
| 2026-03-24 | 788.00 | 791.00 | 788.00 | 791.00 | 779.28 | 225 |
| 2026-03-23 | 779.00 | 797.00 | 776.00 | 797.00 | 785.19 | 102 |
| 2026-03-20 | 797.00 | 797.00 | 780.00 | 782.00 | 770.41 | 9 |
| 2026-03-19 | 796.00 | 796.00 | 786.00 | 790.00 | 778.30 | 1,934 |
| 2026-03-18 | 800.00 | 802.50 | 798.00 | 802.00 | 790.12 | 138 |
| 2026-03-17 | 805.00 | 805.00 | 799.25 | 799.25 | 787.41 | 443 |
| 2026-03-16 | 801.00 | 807.00 | 799.00 | 807.00 | 795.04 | 640 |
| 2026-03-13 | 812.00 | 812.00 | 802.00 | 804.01 | 792.10 | 174 |
| 2026-03-05 | 830.98 | 832.00 | 830.98 | 832.00 | 819.67 | 262 |
| 2026-03-04 | 843.00 | 843.00 | 830.00 | 830.00 | 817.70 | 50 |
| 2026-03-03 | 859.00 | 859.00 | 834.00 | 834.00 | 821.64 | 55 |
| 2026-03-02 | 873.00 | 873.00 | 859.00 | 862.00 | 849.23 | 1,558 |
| 2026-02-27 | 872.00 | 877.00 | 872.00 | 874.83 | 861.87 | 494 |
| 2026-02-26 | 875.00 | 875.00 | 872.10 | 872.10 | 859.18 | 616 |
| 2026-02-25 | 878.00 | 878.00 | 871.00 | 875.00 | 862.04 | 363 |
| 2026-02-24 | 872.00 | 883.00 | 872.00 | 880.00 | 866.96 | 6 |
| 2026-02-23 | 880.00 | 880.05 | 880.00 | 880.05 | 867.01 | 87 |
| 2026-02-20 | 879.00 | 880.05 | 879.00 | 880.05 | 867.01 | 52 |
| 2026-02-19 | 889.92 | 890.50 | 880.00 | 880.00 | 866.96 | 477 |
| 2026-02-18 | 869.00 | 869.76 | 864.00 | 869.00 | 856.13 | 201 |
| 2026-02-16 | 859.00 | 859.00 | 849.00 | 858.00 | 845.29 | 40 |
| 2026-02-12 | 834.00 | 834.00 | 834.00 | 834.00 | 821.64 | 2 |
| 2026-02-11 | 838.00 | 849.05 | 838.00 | 849.05 | 836.47 | 19 |
| 2026-02-10 | 846.00 | 846.00 | 846.00 | 846.00 | 833.47 | 1 |
| 2026-02-09 | 836.00 | 836.00 | 835.00 | 835.00 | 822.63 | 5 |
| 2026-02-06 | 845.00 | 845.00 | 830.00 | 840.00 | 827.56 | 6 |
| 2026-02-03 | 836.00 | 837.41 | 835.00 | 837.41 | 825.01 | 97 |
| 2026-02-02 | 842.00 | 842.00 | 840.00 | 840.00 | 827.56 | 1 |
| 2026-01-22 | 898.00 | 900.00 | 897.00 | 897.00 | 883.71 | 1 |
| 2026-01-16 | 908.00 | 908.00 | 893.00 | 895.02 | 881.76 | 764 |
| 2026-01-15 | 905.00 | 905.00 | 898.92 | 898.92 | 885.61 | 46 |
| 2026-01-14 | 913.00 | 913.00 | 902.00 | 902.00 | 888.64 | 4 |
| 2026-01-12 | 878.00 | 878.00 | 875.00 | 876.00 | 863.02 | 1 |
| 2026-01-09 | 879.00 | 880.00 | 879.00 | 880.00 | 866.96 | 1 |
| 2026-01-07 | 862.00 | 868.00 | 862.00 | 868.00 | 855.14 | 4 |
| 2026-01-06 | 861.00 | 872.00 | 861.00 | 871.00 | 858.10 | 46 |
| 2026-01-02 | 878.00 | 889.00 | 878.00 | 878.00 | 864.99 | 5 |
| 2025-12-29 | 870.00 | 873.00 | 860.00 | 873.00 | 860.07 | 1 |
| 2025-12-22 | 878.00 | 878.00 | 872.00 | 876.00 | 863.02 | 50 |
| 2025-12-18 | 890.00 | 890.00 | 887.00 | 887.00 | 873.86 | 11 |
| 2025-12-16 | 886.00 | 886.00 | 883.00 | 883.00 | 869.92 | 3 |
| 2025-12-12 | 915.00 | 915.00 | 914.00 | 915.00 | 901.44 | 413 |
| 2025-12-11 | 910.00 | 911.00 | 910.00 | 911.00 | 897.50 | 12 |
| 2025-12-09 | 900.00 | 900.00 | 895.00 | 900.00 | 886.67 | 156 |
| 2025-12-04 | 882.00 | 882.00 | 882.00 | 882.00 | 868.93 | 4,618 |
| 2025-12-02 | 892.00 | 892.00 | 885.00 | 885.00 | 871.89 | 20 |
| 2025-12-01 | 878.00 | 880.00 | 878.00 | 878.00 | 864.99 | 275 |
| 2025-11-27 | 875.00 | 875.00 | 875.00 | 875.00 | 862.04 | 3 |
| 2025-11-25 | 875.00 | 876.00 | 863.00 | 872.00 | 859.08 | 1 |
| 2025-11-24 | 906.00 | 907.00 | 897.50 | 905.50 | 892.09 | 76 |
| 2025-11-21 | 878.00 | 907.00 | 873.00 | 907.00 | 893.56 | 32 |
| 2025-11-19 | 845.00 | 872.00 | 845.00 | 872.00 | 859.08 | 11 |
| 2025-11-18 | 846.00 | 854.00 | 846.00 | 851.00 | 838.39 | 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.