Robertet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 803.96 | 803.96 | 801.98 | 802.94 | 773.23 | 9 |
| 2024-02-12 | 807.00 | 807.77 | 802.97 | 806.97 | 777.11 | 37 |
| 2024-02-09 | 813.00 | 813.00 | 810.97 | 811.97 | 781.93 | 51 |
| 2024-02-08 | 814.00 | 814.00 | 808.97 | 808.97 | 779.04 | 46 |
| 2024-02-07 | 824.00 | 825.00 | 812.96 | 813.00 | 782.92 | 233 |
| 2024-02-06 | 821.00 | 821.00 | 820.97 | 821.00 | 790.62 | 8 |
| 2024-02-05 | 818.41 | 818.41 | 818.41 | 818.41 | 788.13 | 5 |
| 2024-02-02 | 818.00 | 824.97 | 813.96 | 813.96 | 783.84 | 39 |
| 2024-02-01 | 823.00 | 828.00 | 823.00 | 828.00 | 797.36 | 1,636 |
| 2024-01-31 | 823.00 | 823.00 | 820.00 | 822.97 | 792.52 | 6 |
| 2024-01-30 | 822.00 | 822.00 | 820.50 | 820.50 | 790.14 | 2 |
| 2024-01-29 | 812.00 | 816.00 | 812.00 | 816.00 | 785.81 | 6 |
| 2024-01-26 | 806.96 | 806.96 | 806.96 | 806.96 | 777.10 | 2 |
| 2024-01-25 | 787.96 | 788.00 | 787.47 | 788.00 | 758.84 | 10 |
| 2024-01-24 | 786.00 | 786.97 | 785.47 | 785.97 | 756.89 | 33 |
| 2024-01-23 | 785.00 | 785.00 | 781.00 | 781.00 | 752.10 | 1 |
| 2024-01-22 | 784.00 | 784.00 | 772.00 | 781.00 | 752.10 | 8 |
| 2024-01-19 | 765.00 | 774.00 | 765.00 | 774.00 | 745.36 | 11 |
| 2024-01-18 | 778.00 | 778.00 | 770.00 | 770.00 | 741.51 | 17 |
| 2024-01-17 | 772.00 | 778.00 | 767.87 | 767.87 | 739.45 | 29 |
| 2024-01-16 | 777.00 | 778.00 | 775.00 | 775.00 | 746.32 | 13 |
| 2024-01-15 | 785.00 | 785.00 | 779.00 | 784.97 | 755.93 | 37 |
| 2024-01-12 | 789.00 | 789.00 | 784.00 | 786.00 | 756.92 | 26 |
| 2024-01-11 | 791.00 | 791.00 | 783.00 | 783.96 | 754.95 | 15 |
| 2024-01-10 | 793.00 | 793.00 | 790.00 | 792.71 | 763.38 | 16 |
| 2024-01-09 | 794.00 | 801.00 | 794.00 | 797.33 | 767.83 | 40 |
| 2024-01-08 | 793.00 | 795.00 | 789.00 | 791.88 | 762.57 | 145 |
| 2024-01-05 | 806.00 | 807.00 | 794.34 | 794.34 | 764.95 | 90 |
| 2024-01-04 | 813.00 | 816.00 | 808.00 | 810.00 | 780.03 | 35 |
| 2024-01-03 | 820.00 | 820.00 | 805.00 | 816.00 | 785.81 | 34 |
| 2024-01-02 | 828.00 | 828.00 | 816.00 | 817.00 | 786.77 | 48 |
| 2023-12-29 | 836.00 | 837.00 | 830.00 | 830.00 | 799.29 | 53 |
| 2023-12-28 | 824.00 | 834.05 | 823.10 | 834.00 | 803.14 | 591 |
| 2023-12-27 | 820.00 | 827.00 | 820.00 | 823.00 | 792.55 | 6,167 |
| 2023-12-22 | 812.00 | 819.05 | 800.00 | 819.00 | 788.69 | 37 |
| 2023-12-21 | 800.00 | 802.00 | 800.00 | 802.00 | 772.32 | 7 |
| 2023-12-20 | 791.00 | 800.00 | 791.00 | 800.00 | 770.40 | 18 |
| 2023-12-19 | 792.00 | 795.00 | 790.00 | 790.00 | 760.77 | 16 |
| 2023-12-18 | 779.00 | 783.00 | 779.00 | 783.00 | 754.03 | 25 |
| 2023-12-15 | 773.00 | 774.00 | 769.00 | 769.00 | 740.54 | 50 |
| 2023-12-14 | 780.00 | 781.00 | 778.00 | 778.00 | 749.21 | 10 |
| 2023-12-13 | 785.00 | 785.00 | 777.00 | 778.00 | 749.21 | 40 |
| 2023-12-12 | 765.00 | 779.00 | 765.00 | 772.57 | 743.98 | 26 |
| 2023-12-11 | 790.00 | 790.00 | 766.04 | 766.50 | 738.14 | 62 |
| 2023-12-08 | 775.00 | 788.00 | 768.00 | 770.00 | 741.51 | 51 |
| 2023-12-07 | 763.00 | 769.00 | 757.08 | 757.08 | 729.06 | 73 |
| 2023-12-06 | 765.00 | 765.00 | 758.00 | 758.33 | 730.27 | 40 |
| 2023-12-05 | 769.00 | 769.00 | 761.03 | 761.03 | 732.87 | 3 |
| 2023-12-04 | 768.00 | 768.00 | 760.00 | 764.13 | 735.86 | 15 |
| 2023-12-01 | 764.00 | 765.87 | 755.00 | 755.00 | 727.06 | 30 |
| 2023-11-30 | 754.00 | 767.00 | 754.00 | 754.03 | 726.13 | 17 |
| 2023-11-29 | 775.00 | 775.00 | 756.00 | 756.00 | 728.03 | 18 |
| 2023-11-28 | 777.00 | 777.00 | 761.00 | 776.00 | 747.29 | 3 |
| 2023-11-27 | 768.00 | 772.00 | 768.00 | 769.00 | 740.54 | 22 |
| 2023-11-24 | 760.00 | 773.00 | 755.00 | 773.00 | 744.40 | 30 |
| 2023-11-23 | 763.00 | 765.00 | 759.00 | 760.00 | 731.88 | 20 |
| 2023-11-22 | 768.00 | 768.00 | 758.00 | 758.00 | 729.95 | 16 |
| 2023-11-21 | 776.00 | 776.00 | 768.00 | 768.00 | 739.58 | 50 |
| 2023-11-20 | 774.00 | 788.86 | 772.00 | 774.00 | 745.36 | 17 |
| 2023-11-17 | 781.00 | 781.00 | 775.00 | 775.00 | 746.32 | 6 |
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.