Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 958.00 | 958.00 | 955.00 | 956.00 | 930.21 | 6 |
| 2024-09-24 | 959.00 | 959.00 | 958.00 | 958.00 | 932.16 | 12 |
| 2024-09-20 | 957.00 | 957.00 | 955.00 | 955.00 | 929.24 | 50 |
| 2024-09-19 | 953.00 | 961.00 | 953.00 | 960.00 | 934.10 | 31 |
| 2024-09-18 | 947.00 | 947.00 | 945.00 | 945.00 | 919.51 | 4 |
| 2024-09-16 | 954.00 | 961.00 | 954.00 | 960.00 | 934.10 | 88 |
| 2024-09-13 | 936.00 | 946.00 | 936.00 | 945.00 | 919.51 | 29 |
| 2024-09-12 | 921.00 | 921.00 | 918.00 | 918.00 | 893.23 | 8 |
| 2024-09-11 | 903.00 | 910.00 | 893.00 | 910.00 | 885.45 | 10 |
| 2024-09-10 | 900.00 | 900.00 | 895.00 | 895.00 | 870.86 | 8 |
| 2024-09-09 | 884.00 | 891.00 | 882.00 | 891.00 | 866.96 | 20 |
| 2024-09-06 | 872.00 | 889.00 | 872.00 | 881.00 | 857.23 | 48 |
| 2024-09-05 | 886.00 | 886.00 | 881.00 | 881.00 | 857.23 | 68 |
| 2024-09-04 | 879.00 | 892.00 | 878.00 | 887.00 | 863.07 | 88 |
| 2024-09-03 | 884.00 | 884.00 | 884.00 | 884.00 | 860.15 | 4 |
| 2024-09-02 | 891.00 | 891.00 | 873.00 | 875.00 | 851.39 | 47 |
| 2024-08-30 | 881.00 | 886.00 | 881.00 | 884.06 | 860.21 | 82 |
| 2024-08-29 | 864.00 | 875.00 | 864.00 | 875.00 | 851.39 | 38 |
| 2024-08-28 | 846.00 | 846.00 | 846.00 | 846.00 | 823.18 | 2 |
| 2024-08-27 | 844.00 | 847.00 | 844.00 | 847.00 | 824.15 | 2 |
| 2024-08-23 | 848.00 | 850.00 | 848.00 | 850.00 | 827.07 | 2 |
| 2024-08-22 | 849.95 | 849.95 | 849.95 | 849.95 | 827.02 | 53 |
| 2024-08-21 | 850.00 | 850.00 | 850.00 | 850.00 | 827.07 | 27 |
| 2024-08-19 | 847.00 | 847.00 | 838.00 | 838.00 | 815.39 | 17 |
| 2024-08-13 | 840.00 | 840.00 | 829.00 | 829.00 | 806.64 | 15 |
| 2024-08-12 | 844.00 | 844.00 | 844.00 | 844.00 | 821.23 | 25 |
| 2024-08-09 | 846.00 | 846.00 | 839.00 | 842.00 | 819.28 | 34 |
| 2024-08-06 | 820.00 | 820.00 | 820.00 | 820.00 | 797.88 | 6 |
| 2024-08-05 | 824.00 | 829.00 | 824.00 | 829.00 | 806.64 | 84 |
| 2024-08-02 | 843.00 | 843.00 | 833.00 | 833.00 | 810.53 | 27 |
| 2024-08-01 | 850.00 | 850.00 | 844.00 | 844.00 | 821.23 | 4 |
| 2024-07-29 | 857.00 | 858.00 | 846.00 | 846.00 | 823.18 | 2 |
| 2024-07-26 | 831.00 | 849.00 | 831.00 | 849.00 | 826.10 | 2 |
| 2024-07-23 | 835.00 | 835.00 | 829.24 | 832.00 | 809.55 | 235 |
| 2024-07-22 | 833.00 | 833.00 | 831.98 | 831.98 | 809.54 | 507 |
| 2024-07-19 | 827.00 | 827.00 | 824.99 | 824.99 | 802.73 | 304 |
| 2024-07-18 | 830.00 | 830.00 | 827.00 | 829.00 | 806.64 | 2,513 |
| 2024-07-17 | 835.00 | 835.00 | 827.00 | 827.00 | 804.69 | 1,431 |
| 2024-07-16 | 840.00 | 840.00 | 831.00 | 834.00 | 811.50 | 10 |
| 2024-07-15 | 842.00 | 842.00 | 837.85 | 838.06 | 815.45 | 1,505 |
| 2024-07-12 | 835.00 | 835.00 | 832.00 | 832.46 | 810.00 | 213 |
| 2024-07-08 | 821.00 | 826.00 | 821.00 | 826.00 | 803.72 | 4 |
| 2024-07-05 | 829.00 | 829.00 | 829.00 | 829.00 | 806.64 | 3 |
| 2024-07-03 | 827.00 | 827.00 | 827.00 | 827.00 | 804.69 | 2 |
| 2024-07-02 | 811.00 | 824.00 | 811.00 | 824.00 | 801.77 | 17 |
| 2024-06-28 | 818.00 | 821.00 | 810.00 | 820.25 | 798.13 | 114 |
| 2024-06-27 | 812.00 | 812.00 | 809.00 | 809.00 | 787.18 | 32 |
| 2024-06-26 | 813.00 | 825.00 | 810.00 | 825.00 | 794.47 | 7 |
| 2024-06-25 | 826.00 | 826.00 | 814.00 | 814.00 | 783.88 | 10 |
| 2024-06-24 | 835.00 | 835.00 | 827.00 | 829.00 | 798.32 | 39 |
| 2024-06-21 | 832.00 | 832.00 | 830.00 | 830.00 | 799.29 | 2 |
| 2024-06-17 | 805.00 | 808.00 | 800.00 | 803.00 | 773.29 | 9 |
| 2024-06-14 | 815.00 | 815.00 | 814.00 | 814.00 | 783.88 | 4 |
| 2024-06-13 | 837.00 | 837.00 | 830.00 | 830.00 | 799.29 | 2 |
| 2024-06-12 | 846.00 | 846.00 | 846.00 | 846.00 | 814.70 | 2 |
| 2024-06-11 | 848.00 | 848.00 | 842.00 | 842.00 | 810.84 | 1 |
| 2024-06-10 | 851.00 | 851.00 | 846.00 | 846.00 | 814.70 | 6 |
| 2024-06-07 | 861.00 | 861.00 | 855.00 | 858.00 | 826.25 | 1 |
| 2024-06-06 | 864.00 | 864.00 | 864.00 | 864.00 | 832.03 | 10 |
| 2024-06-05 | 870.00 | 870.00 | 864.00 | 864.00 | 832.03 | 3 |
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.