Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 846.00 | 846.00 | 845.00 | 845.00 | 822.20 | 52 |
| 2025-01-10 | 856.00 | 856.00 | 847.00 | 847.00 | 824.15 | 1 |
| 2025-01-08 | 829.00 | 847.50 | 829.00 | 847.50 | 824.64 | 135 |
| 2025-01-07 | 850.00 | 855.00 | 850.00 | 850.00 | 827.07 | 54 |
| 2025-01-06 | 852.00 | 854.00 | 845.00 | 845.00 | 822.20 | 30 |
| 2025-01-03 | 862.00 | 862.00 | 855.00 | 855.00 | 831.93 | 2 |
| 2025-01-02 | 867.00 | 867.00 | 861.00 | 864.00 | 840.69 | 5 |
| 2024-12-31 | 851.00 | 851.00 | 851.00 | 851.00 | 828.04 | 2 |
| 2024-12-27 | 858.00 | 858.00 | 858.00 | 858.00 | 834.85 | 1 |
| 2024-12-20 | 852.00 | 852.00 | 846.00 | 848.00 | 825.12 | 49 |
| 2024-12-19 | 850.00 | 855.00 | 850.00 | 855.00 | 831.93 | 77 |
| 2024-12-18 | 871.00 | 874.43 | 868.94 | 868.94 | 845.50 | 826 |
| 2024-12-17 | 866.00 | 880.00 | 863.00 | 880.00 | 856.26 | 291 |
| 2024-12-16 | 875.00 | 875.00 | 861.00 | 867.00 | 843.61 | 5 |
| 2024-12-13 | 875.00 | 883.00 | 875.00 | 878.00 | 854.31 | 10 |
| 2024-12-12 | 869.00 | 869.00 | 869.00 | 869.00 | 845.56 | 4 |
| 2024-12-11 | 860.80 | 864.00 | 859.00 | 864.00 | 840.69 | 13 |
| 2024-12-10 | 874.00 | 874.00 | 863.00 | 863.00 | 839.72 | 12 |
| 2024-12-09 | 869.00 | 875.00 | 857.00 | 875.00 | 851.39 | 92 |
| 2024-12-06 | 875.00 | 878.00 | 872.00 | 872.00 | 848.48 | 12 |
| 2024-12-05 | 880.00 | 882.00 | 879.00 | 880.00 | 856.26 | 27 |
| 2024-12-04 | 873.00 | 875.00 | 873.00 | 873.00 | 849.45 | 21 |
| 2024-12-03 | 868.00 | 874.00 | 868.00 | 873.00 | 849.45 | 28 |
| 2024-11-29 | 882.00 | 885.00 | 882.00 | 885.00 | 861.12 | 71 |
| 2024-11-28 | 880.00 | 884.00 | 880.00 | 884.00 | 860.15 | 1 |
| 2024-11-26 | 886.00 | 888.50 | 886.00 | 888.50 | 864.53 | 250 |
| 2024-11-25 | 896.00 | 896.00 | 896.00 | 896.00 | 871.83 | 35 |
| 2024-11-22 | 895.00 | 896.00 | 895.00 | 896.00 | 871.83 | 12 |
| 2024-11-21 | 884.15 | 897.00 | 884.15 | 897.00 | 872.80 | 42 |
| 2024-11-20 | 879.00 | 879.00 | 879.00 | 879.00 | 855.29 | 1 |
| 2024-11-19 | 876.50 | 885.00 | 876.50 | 885.00 | 861.12 | 40 |
| 2024-11-18 | 874.00 | 874.00 | 868.00 | 868.00 | 844.58 | 3 |
| 2024-11-15 | 881.00 | 883.00 | 850.00 | 878.00 | 854.31 | 30,150 |
| 2024-11-14 | 930.00 | 931.00 | 925.00 | 925.00 | 900.05 | 14 |
| 2024-11-13 | 952.00 | 952.00 | 924.00 | 930.00 | 904.91 | 36 |
| 2024-11-12 | 970.00 | 971.00 | 964.00 | 966.00 | 939.94 | 14 |
| 2024-11-11 | 958.00 | 968.00 | 958.00 | 965.00 | 938.97 | 22 |
| 2024-11-08 | 957.00 | 961.00 | 952.00 | 961.00 | 935.07 | 16 |
| 2024-11-07 | 958.00 | 958.00 | 958.00 | 958.00 | 932.16 | 2 |
| 2024-11-06 | 952.00 | 957.00 | 950.00 | 953.00 | 927.29 | 14 |
| 2024-11-04 | 928.00 | 928.00 | 926.00 | 927.00 | 901.99 | 7 |
| 2024-11-01 | 930.00 | 937.00 | 930.00 | 936.00 | 910.75 | 5 |
| 2024-10-30 | 937.00 | 938.00 | 937.00 | 938.00 | 912.70 | 12 |
| 2024-10-29 | 931.00 | 931.00 | 931.00 | 931.00 | 905.88 | 13 |
| 2024-10-25 | 936.00 | 940.00 | 935.00 | 935.00 | 909.78 | 18 |
| 2024-10-24 | 966.00 | 966.00 | 962.00 | 962.00 | 936.05 | 3 |
| 2024-10-23 | 968.00 | 968.00 | 968.00 | 968.00 | 941.89 | 3 |
| 2024-10-21 | 968.00 | 974.00 | 968.00 | 974.00 | 947.72 | 1 |
| 2024-10-18 | 965.00 | 965.00 | 965.00 | 965.00 | 938.97 | 4 |
| 2024-10-17 | 951.00 | 951.00 | 951.00 | 951.00 | 925.34 | 14 |
| 2024-10-16 | 942.00 | 942.00 | 942.00 | 942.00 | 916.59 | 2 |
| 2024-10-11 | 937.00 | 949.00 | 937.00 | 949.00 | 923.40 | 12 |
| 2024-10-10 | 937.00 | 937.00 | 936.00 | 936.00 | 910.75 | 8 |
| 2024-10-08 | 934.00 | 936.00 | 934.00 | 936.00 | 910.75 | 3 |
| 2024-10-07 | 934.00 | 936.00 | 934.00 | 936.00 | 910.75 | 23 |
| 2024-10-03 | 934.00 | 934.00 | 934.00 | 934.00 | 908.80 | 4 |
| 2024-10-02 | 937.00 | 937.00 | 925.00 | 925.00 | 900.05 | 3 |
| 2024-09-30 | 960.00 | 960.00 | 954.00 | 954.00 | 928.26 | 4 |
| 2024-09-27 | 958.00 | 958.00 | 957.00 | 957.00 | 931.18 | 5 |
| 2024-09-26 | 969.00 | 970.00 | 966.00 | 966.00 | 939.94 | 79 |
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.