Robit Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.260	2.260	2.260	2.260	2.228	261
2022-07-28	2.355	2.355	2.355	2.355	2.322	1
2022-07-27	2.220	2.220	2.220	2.220	2.189	4
2022-07-25	2.178	2.178	2.178	2.178	2.147	214
2022-07-22	2.250	2.250	2.250	2.250	2.219	151
2022-07-18	2.222	2.222	2.222	2.222	2.191	158
2022-07-15	2.175	2.175	2.175	2.175	2.145	626
2022-07-13	2.150	2.150	2.150	2.150	2.120	554
2022-07-11	2.200	2.200	2.200	2.200	2.169	56
2022-07-05	2.230	2.230	2.230	2.230	2.199	1
2022-07-01	2.181	2.181	2.181	2.181	2.151	7
2022-06-30	2.280	2.280	2.280	2.280	2.248	1
2022-06-29	2.300	2.300	2.300	2.300	2.268	8
2022-06-28	2.295	2.295	2.295	2.295	2.263	2
2022-06-22	2.273	2.273	2.273	2.273	2.242	19
2022-06-16	2.305	2.305	2.305	2.305	2.273	56
2022-06-10	2.450	2.450	2.450	2.450	2.416	470
2022-06-09	2.540	2.540	2.540	2.540	2.505	77
2022-06-08	2.645	2.645	2.645	2.645	2.608	48
2022-06-07	2.655	2.655	2.655	2.655	2.618	10
2022-06-01	2.590	2.590	2.590	2.590	2.554	873
2022-05-30	2.560	2.585	2.560	2.585	2.549	66
2022-05-27	2.500	2.500	2.500	2.500	2.465	594
2022-05-25	2.615	2.615	2.418	2.418	2.384	700
2022-05-24	2.580	2.580	2.580	2.580	2.544	941
2022-05-23	2.580	2.580	2.580	2.580	2.544	425
2022-05-20	2.505	2.522	2.505	2.522	2.487	191
2022-05-19	2.466	2.466	2.466	2.466	2.431	21
2022-05-18	2.450	2.450	2.450	2.450	2.416	1
2022-05-17	2.599	2.599	2.599	2.599	2.563	42
2022-05-16	2.500	2.500	2.500	2.500	2.465	282
2022-05-13	2.405	2.405	2.405	2.405	2.372	597
2022-05-12	2.400	2.400	2.400	2.400	2.367	219
2022-05-10	2.232	2.232	2.232	2.232	2.201	183
2022-05-09	2.365	2.365	2.365	2.365	2.332	122
2022-05-06	2.360	2.360	2.360	2.360	2.327	1
2022-05-05	2.450	2.450	2.450	2.450	2.416	2
2022-05-04	2.549	2.549	2.549	2.549	2.514	73
2022-04-29	2.620	2.620	2.620	2.620	2.584	1
2022-04-28	2.675	2.675	2.648	2.648	2.612	307
2022-04-27	2.750	2.750	2.750	2.750	2.712	318
2022-04-26	2.965	2.965	2.965	2.965	2.924	63
2022-04-25	2.970	2.970	2.970	2.970	2.929	1
2022-04-22	2.988	2.988	2.988	2.988	2.946	4
2022-04-21	3.020	3.020	3.020	3.020	2.978	3
2022-04-20	3.000	3.000	3.000	3.000	2.959	99
2022-04-12	2.960	2.960	2.960	2.960	2.919	2
2022-04-06	2.940	2.940	2.940	2.940	2.899	3,000
2022-04-05	2.980	2.980	2.980	2.980	2.939	5
2022-04-04	3.040	3.040	3.040	3.040	2.998	94
2022-04-01	3.099	3.099	3.099	3.099	3.056	55
2022-03-29	3.100	3.100	3.100	3.100	3.057	183
2022-03-28	3.120	3.120	3.120	3.120	3.077	234
2022-03-25	3.160	3.160	3.160	3.160	3.116	10
2022-03-24	3.221	3.221	3.221	3.221	3.176	52
2022-03-23	3.190	3.190	3.190	3.190	3.146	2
2022-03-21	3.180	3.180	3.180	3.180	3.136	1
2022-03-18	3.250	3.250	3.250	3.250	3.205	343
2022-03-17	3.260	3.260	3.260	3.260	3.215	1
2022-03-16	3.294	3.294	3.294	3.294	3.249	129

← NewerPage 10 of 11 · 654 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-21	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.