Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 874.00 | 876.00 | 869.50 | 869.50 | 856.62 | 2 |
| 2025-11-14 | 895.00 | 895.00 | 872.00 | 872.00 | 859.08 | 18 |
| 2025-11-13 | 887.00 | 897.00 | 885.00 | 897.00 | 883.71 | 90 |
| 2025-11-12 | 866.00 | 885.00 | 866.00 | 885.00 | 871.89 | 9 |
| 2025-11-11 | 850.00 | 868.00 | 850.00 | 868.00 | 855.14 | 187 |
| 2025-11-06 | 814.00 | 826.00 | 814.00 | 826.00 | 813.76 | 2,312 |
| 2025-11-04 | 818.00 | 818.00 | 818.00 | 818.00 | 805.88 | 6 |
| 2025-11-03 | 834.00 | 834.00 | 821.00 | 821.00 | 808.84 | 1 |
| 2025-10-30 | 832.00 | 832.00 | 831.00 | 831.00 | 818.69 | 26 |
| 2025-10-29 | 846.00 | 847.00 | 844.00 | 844.00 | 831.50 | 132 |
| 2025-10-28 | 853.00 | 853.00 | 851.00 | 851.00 | 838.39 | 1 |
| 2025-10-27 | 859.00 | 859.00 | 852.00 | 857.00 | 844.30 | 41 |
| 2025-10-24 | 850.00 | 855.00 | 848.00 | 855.00 | 842.33 | 15 |
| 2025-10-22 | 833.00 | 833.00 | 833.00 | 833.00 | 820.66 | 1 |
| 2025-10-20 | 823.00 | 823.00 | 821.00 | 822.00 | 809.82 | 163 |
| 2025-10-16 | 814.00 | 814.00 | 814.00 | 814.00 | 801.94 | 3 |
| 2025-10-14 | 804.00 | 804.00 | 803.00 | 803.00 | 791.10 | 6 |
| 2025-10-10 | 807.00 | 812.00 | 807.00 | 812.00 | 799.97 | 39 |
| 2025-10-06 | 804.00 | 806.00 | 799.00 | 799.00 | 787.16 | 1 |
| 2025-10-01 | 799.00 | 810.00 | 799.00 | 810.00 | 798.00 | 4 |
| 2025-09-30 | 799.00 | 800.00 | 793.00 | 793.00 | 781.25 | 1 |
| 2025-09-29 | 801.00 | 808.00 | 801.00 | 803.00 | 791.10 | 2 |
| 2025-09-26 | 797.00 | 800.00 | 797.00 | 799.59 | 787.74 | 1,000 |
| 2025-09-25 | 796.00 | 796.00 | 792.00 | 793.00 | 781.25 | 1 |
| 2025-09-23 | 808.00 | 808.00 | 794.00 | 794.00 | 782.24 | 1 |
| 2025-09-22 | 810.00 | 810.00 | 806.00 | 806.00 | 794.06 | 237 |
| 2025-09-18 | 818.00 | 818.00 | 812.00 | 812.00 | 799.97 | 187 |
| 2025-09-17 | 819.00 | 819.00 | 809.00 | 810.00 | 798.00 | 12 |
| 2025-09-15 | 841.00 | 841.00 | 821.00 | 821.00 | 808.84 | 16 |
| 2025-09-12 | 835.00 | 853.00 | 835.00 | 839.65 | 827.21 | 3,533 |
| 2025-09-11 | 825.00 | 825.00 | 805.00 | 808.00 | 796.03 | 124 |
| 2025-09-10 | 830.00 | 830.00 | 825.00 | 825.00 | 812.78 | 610 |
| 2025-09-09 | 820.00 | 828.00 | 820.00 | 824.27 | 812.06 | 376 |
| 2025-09-03 | 806.00 | 806.00 | 806.00 | 806.00 | 794.06 | 37 |
| 2025-08-22 | 852.00 | 858.00 | 852.00 | 855.00 | 842.33 | 1 |
| 2025-08-18 | 835.00 | 837.00 | 835.00 | 835.00 | 822.63 | 1,000 |
| 2025-08-14 | 813.00 | 813.00 | 813.00 | 813.00 | 800.96 | 1 |
| 2025-07-30 | 827.00 | 828.00 | 825.00 | 827.00 | 814.75 | 1 |
| 2025-07-29 | 836.00 | 836.00 | 821.00 | 831.00 | 818.69 | 137 |
| 2025-07-28 | 811.00 | 840.00 | 811.00 | 829.00 | 816.72 | 2 |
| 2025-07-25 | 789.00 | 796.00 | 778.00 | 778.00 | 766.47 | 4,250 |
| 2025-07-24 | 798.73 | 798.73 | 794.14 | 794.14 | 782.37 | 450 |
| 2025-07-23 | 797.10 | 797.10 | 794.09 | 794.09 | 782.32 | 600 |
| 2025-07-22 | 790.00 | 790.00 | 788.00 | 788.00 | 776.33 | 2 |
| 2025-07-18 | 799.00 | 799.00 | 792.00 | 793.00 | 781.25 | 3 |
| 2025-07-17 | 806.00 | 806.00 | 795.00 | 795.00 | 783.22 | 1 |
| 2025-07-16 | 804.00 | 807.00 | 804.00 | 807.00 | 795.04 | 1 |
| 2025-07-14 | 798.00 | 798.00 | 798.00 | 798.00 | 786.18 | 13 |
| 2025-07-11 | 812.00 | 812.00 | 805.00 | 805.00 | 793.07 | 1 |
| 2025-07-07 | 814.00 | 814.00 | 803.00 | 808.00 | 796.03 | 515 |
| 2025-07-02 | 815.00 | 815.00 | 802.00 | 802.00 | 790.12 | 3 |
| 2025-07-01 | 795.00 | 798.00 | 795.00 | 795.64 | 783.86 | 182 |
| 2025-06-30 | 808.00 | 808.00 | 800.00 | 800.00 | 788.15 | 3 |
| 2025-06-27 | 805.00 | 805.00 | 802.00 | 805.00 | 793.07 | 122 |
| 2025-06-26 | 815.00 | 815.00 | 809.00 | 810.00 | 788.15 | 727 |
| 2025-06-25 | 830.00 | 830.00 | 816.00 | 816.00 | 793.99 | 3 |
| 2025-06-20 | 840.00 | 840.00 | 835.00 | 835.00 | 812.47 | 266 |
| 2025-06-19 | 841.00 | 841.00 | 841.00 | 841.00 | 818.31 | 8 |
| 2025-06-18 | 849.00 | 849.00 | 848.00 | 848.00 | 825.12 | 143 |
| 2025-06-17 | 836.00 | 836.00 | 836.00 | 836.00 | 813.45 | 12 |
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.