Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 868.00 | 868.00 | 868.00 | 868.00 | 835.88 | 2 |
| 2024-05-28 | 876.00 | 876.00 | 874.00 | 874.00 | 841.66 | 7 |
| 2024-05-21 | 891.00 | 891.00 | 891.00 | 891.00 | 858.03 | 15 |
| 2024-05-16 | 886.00 | 886.00 | 885.00 | 885.00 | 852.25 | 3 |
| 2024-05-10 | 890.00 | 895.00 | 884.00 | 894.00 | 860.92 | 5 |
| 2024-05-09 | 886.00 | 886.00 | 886.00 | 886.00 | 853.22 | 2 |
| 2024-05-08 | 872.00 | 881.00 | 872.00 | 881.00 | 848.40 | 1 |
| 2024-05-07 | 866.00 | 866.00 | 866.00 | 866.00 | 833.96 | 1 |
| 2024-05-03 | 868.00 | 875.00 | 859.00 | 868.00 | 835.88 | 9 |
| 2024-05-02 | 876.00 | 876.00 | 876.00 | 876.00 | 843.59 | 5 |
| 2024-04-26 | 875.00 | 881.38 | 875.00 | 877.26 | 844.80 | 125 |
| 2024-04-25 | 879.00 | 879.00 | 877.05 | 878.69 | 846.18 | 27 |
| 2024-04-24 | 877.00 | 885.05 | 873.00 | 874.83 | 842.46 | 27 |
| 2024-04-23 | 882.00 | 882.00 | 868.87 | 868.87 | 836.72 | 61 |
| 2024-04-22 | 862.03 | 882.05 | 859.50 | 859.50 | 827.70 | 20 |
| 2024-04-19 | 862.05 | 862.05 | 855.56 | 855.56 | 823.90 | 29 |
| 2024-04-18 | 863.00 | 863.59 | 858.27 | 859.00 | 827.21 | 46 |
| 2024-04-17 | 864.00 | 864.00 | 862.89 | 863.00 | 831.07 | 49 |
| 2024-04-16 | 870.00 | 870.00 | 864.90 | 864.90 | 832.90 | 12 |
| 2024-04-15 | 879.00 | 887.00 | 869.00 | 877.09 | 844.63 | 145 |
| 2024-04-12 | 863.00 | 887.05 | 842.90 | 883.03 | 850.36 | 77 |
| 2024-04-11 | 806.00 | 813.96 | 806.00 | 813.96 | 783.84 | 3 |
| 2024-04-10 | 810.14 | 810.14 | 803.00 | 807.82 | 777.92 | 42 |
| 2024-04-09 | 816.00 | 816.00 | 804.96 | 811.33 | 781.31 | 16 |
| 2024-04-08 | 811.00 | 820.00 | 811.00 | 812.00 | 781.95 | 25 |
| 2024-04-05 | 799.00 | 813.00 | 799.00 | 813.00 | 782.92 | 2 |
| 2024-04-04 | 803.00 | 812.96 | 803.00 | 811.00 | 780.99 | 9 |
| 2024-04-03 | 798.00 | 810.04 | 798.00 | 806.97 | 777.11 | 47 |
| 2024-04-02 | 798.00 | 811.00 | 791.00 | 801.96 | 772.28 | 8 |
| 2024-03-28 | 797.00 | 797.00 | 793.33 | 793.33 | 763.98 | 14 |
| 2024-03-27 | 790.04 | 792.64 | 789.93 | 789.93 | 760.70 | 28 |
| 2024-03-26 | 789.00 | 792.04 | 789.00 | 792.04 | 762.74 | 6 |
| 2024-03-25 | 786.00 | 797.00 | 786.00 | 797.00 | 767.51 | 2 |
| 2024-03-22 | 796.00 | 796.00 | 790.96 | 791.00 | 761.73 | 3 |
| 2024-03-21 | 802.02 | 802.02 | 802.02 | 802.02 | 772.35 | 45 |
| 2024-03-20 | 784.71 | 784.71 | 784.71 | 784.71 | 755.68 | 7 |
| 2024-03-19 | 800.00 | 800.00 | 799.55 | 799.55 | 769.96 | 11 |
| 2024-03-18 | 800.00 | 802.40 | 800.00 | 802.40 | 772.71 | 10 |
| 2024-03-15 | 798.00 | 802.48 | 798.00 | 802.48 | 772.78 | 23 |
| 2024-03-14 | 797.00 | 809.00 | 797.00 | 800.00 | 770.40 | 8 |
| 2024-03-12 | 787.97 | 796.97 | 783.00 | 783.00 | 754.03 | 23 |
| 2024-03-11 | 789.00 | 791.04 | 786.45 | 788.50 | 759.32 | 31 |
| 2024-03-08 | 795.00 | 795.00 | 786.96 | 787.00 | 757.88 | 19 |
| 2024-03-07 | 790.00 | 793.96 | 790.00 | 790.24 | 760.99 | 19 |
| 2024-03-06 | 794.00 | 794.00 | 791.96 | 791.96 | 762.65 | 1 |
| 2024-03-05 | 809.00 | 809.00 | 794.22 | 794.22 | 764.83 | 18 |
| 2024-03-04 | 805.00 | 805.04 | 801.50 | 805.00 | 775.21 | 31 |
| 2024-03-01 | 788.00 | 788.00 | 781.21 | 787.27 | 758.14 | 74 |
| 2024-02-29 | 791.00 | 798.47 | 784.96 | 785.00 | 755.95 | 41 |
| 2024-02-28 | 796.00 | 801.97 | 796.00 | 801.97 | 772.29 | 24 |
| 2024-02-27 | 787.00 | 796.04 | 786.00 | 786.00 | 756.92 | 7 |
| 2024-02-26 | 797.00 | 797.00 | 788.04 | 789.00 | 759.80 | 3 |
| 2024-02-23 | 798.00 | 798.00 | 788.00 | 791.00 | 761.73 | 90 |
| 2024-02-22 | 798.97 | 798.97 | 792.97 | 794.97 | 765.56 | 19 |
| 2024-02-21 | 795.00 | 795.00 | 795.00 | 795.00 | 765.58 | 52 |
| 2024-02-20 | 803.00 | 803.00 | 791.96 | 794.14 | 764.76 | 8 |
| 2024-02-19 | 820.00 | 823.00 | 797.00 | 823.00 | 792.55 | 20 |
| 2024-02-16 | 823.00 | 823.00 | 814.00 | 814.03 | 783.91 | 47 |
| 2024-02-15 | 812.14 | 812.14 | 812.14 | 812.14 | 782.09 | 3 |
| 2024-02-14 | 807.00 | 810.00 | 807.00 | 808.22 | 778.32 | 46 |
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.