Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 863.00 | 863.00 | 853.00 | 853.00 | 829.99 | 30 |
| 2025-06-11 | 877.00 | 877.00 | 871.00 | 872.00 | 848.48 | 14 |
| 2025-06-10 | 875.00 | 875.00 | 868.00 | 871.00 | 847.50 | 5 |
| 2025-06-06 | 878.00 | 885.00 | 875.00 | 884.00 | 860.15 | 8 |
| 2025-06-04 | 875.00 | 876.00 | 874.00 | 875.00 | 851.39 | 5 |
| 2025-06-03 | 865.00 | 869.00 | 865.00 | 869.00 | 845.56 | 4 |
| 2025-05-30 | 868.00 | 870.00 | 868.00 | 870.00 | 846.53 | 76 |
| 2025-05-29 | 868.00 | 869.00 | 866.00 | 869.00 | 845.56 | 12 |
| 2025-05-28 | 860.00 | 861.75 | 860.00 | 861.75 | 838.51 | 593 |
| 2025-05-23 | 853.00 | 857.00 | 838.00 | 854.19 | 831.15 | 773 |
| 2025-05-22 | 845.00 | 853.00 | 843.07 | 843.07 | 820.33 | 757 |
| 2025-05-21 | 835.00 | 835.00 | 833.00 | 833.00 | 810.53 | 1 |
| 2025-05-19 | 826.00 | 826.00 | 823.50 | 823.50 | 801.28 | 15 |
| 2025-05-13 | 827.50 | 843.00 | 827.50 | 842.00 | 819.28 | 5,859 |
| 2025-05-09 | 814.00 | 814.00 | 808.00 | 808.00 | 786.20 | 971 |
| 2025-04-28 | 812.00 | 812.00 | 810.00 | 810.00 | 788.15 | 5 |
| 2025-04-25 | 813.00 | 813.00 | 812.00 | 812.00 | 790.09 | 22 |
| 2025-04-22 | 820.00 | 822.00 | 807.00 | 811.00 | 789.12 | 22 |
| 2025-04-10 | 837.00 | 837.00 | 804.00 | 804.00 | 782.31 | 2 |
| 2025-04-09 | 789.00 | 798.00 | 789.00 | 798.00 | 776.47 | 22 |
| 2025-04-08 | 797.00 | 802.00 | 796.00 | 801.00 | 779.39 | 5 |
| 2025-04-07 | 779.00 | 801.00 | 772.00 | 785.00 | 763.82 | 35 |
| 2025-04-04 | 809.00 | 809.00 | 801.00 | 801.00 | 779.39 | 13 |
| 2025-04-03 | 805.00 | 805.00 | 805.00 | 805.00 | 783.28 | 15 |
| 2025-03-31 | 828.00 | 829.00 | 814.00 | 815.00 | 793.01 | 11 |
| 2025-03-28 | 824.00 | 830.00 | 824.00 | 830.00 | 807.61 | 9 |
| 2025-03-25 | 800.00 | 800.00 | 800.00 | 800.00 | 778.42 | 8 |
| 2025-03-24 | 800.00 | 800.00 | 790.00 | 790.00 | 768.69 | 1 |
| 2025-03-19 | 801.00 | 805.00 | 801.00 | 805.00 | 783.28 | 9 |
| 2025-03-18 | 804.00 | 805.00 | 800.00 | 801.00 | 779.39 | 31 |
| 2025-03-14 | 804.00 | 808.00 | 797.00 | 799.00 | 777.44 | 16 |
| 2025-03-13 | 806.00 | 806.00 | 803.00 | 803.00 | 781.34 | 5 |
| 2025-03-12 | 819.00 | 819.00 | 812.00 | 812.00 | 790.09 | 17 |
| 2025-03-11 | 808.00 | 812.00 | 808.00 | 812.00 | 790.09 | 15 |
| 2025-03-10 | 839.00 | 840.00 | 822.00 | 822.00 | 799.82 | 11 |
| 2025-03-07 | 822.00 | 826.00 | 822.00 | 825.00 | 802.74 | 11 |
| 2025-03-04 | 828.00 | 828.00 | 810.00 | 810.00 | 788.15 | 20 |
| 2025-02-28 | 818.00 | 818.00 | 816.00 | 816.00 | 793.99 | 40 |
| 2025-02-26 | 833.00 | 833.00 | 833.00 | 833.00 | 810.53 | 1 |
| 2025-02-19 | 846.00 | 846.00 | 828.50 | 828.50 | 806.15 | 1 |
| 2025-02-18 | 854.00 | 854.00 | 844.00 | 844.00 | 821.23 | 14 |
| 2025-02-13 | 837.59 | 837.59 | 837.59 | 837.59 | 814.99 | 300 |
| 2025-02-12 | 833.00 | 833.00 | 833.00 | 833.00 | 810.53 | 1 |
| 2025-02-11 | 838.00 | 838.00 | 838.00 | 838.00 | 815.39 | 1 |
| 2025-02-10 | 839.00 | 839.00 | 838.00 | 838.00 | 815.39 | 21 |
| 2025-02-05 | 850.00 | 850.36 | 850.00 | 850.36 | 827.41 | 201 |
| 2025-02-04 | 841.00 | 845.00 | 841.00 | 845.00 | 822.20 | 1 |
| 2025-02-03 | 849.00 | 849.00 | 849.00 | 849.00 | 826.10 | 28 |
| 2025-01-31 | 856.00 | 860.00 | 851.00 | 852.00 | 829.02 | 4 |
| 2025-01-30 | 855.00 | 855.00 | 855.00 | 855.00 | 831.93 | 9 |
| 2025-01-29 | 856.00 | 856.00 | 856.00 | 856.00 | 832.91 | 2 |
| 2025-01-27 | 845.00 | 865.00 | 845.00 | 861.00 | 837.77 | 15 |
| 2025-01-24 | 835.00 | 835.00 | 829.00 | 833.00 | 810.53 | 5 |
| 2025-01-23 | 834.00 | 836.00 | 831.00 | 831.00 | 808.58 | 39 |
| 2025-01-22 | 836.00 | 836.00 | 831.00 | 831.00 | 808.58 | 4 |
| 2025-01-21 | 835.00 | 837.00 | 833.35 | 833.35 | 810.87 | 71 |
| 2025-01-17 | 835.00 | 838.00 | 835.00 | 838.00 | 815.39 | 14 |
| 2025-01-16 | 835.00 | 838.00 | 835.00 | 838.00 | 815.39 | 2 |
| 2025-01-15 | 840.00 | 841.00 | 837.00 | 837.00 | 814.42 | 1,331 |
| 2025-01-14 | 837.00 | 837.00 | 837.00 | 837.00 | 814.42 | 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.