Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 3.300 | 3.313 | 3.300 | 3.313 | 3.267 | 523 |
| 2022-03-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.353 | 2 |
| 2022-03-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.156 | 1 |
| 2022-03-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.205 | 12 |
| 2022-03-08 | 3.210 | 3.210 | 3.210 | 3.210 | 3.165 | 2 |
| 2022-03-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.156 | 11 |
| 2022-03-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.254 | 50 |
| 2022-02-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.136 | 2 |
| 2022-02-24 | 3.245 | 3.245 | 3.245 | 3.245 | 3.200 | 4 |
| 2022-02-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.402 | 59 |
| 2022-02-17 | 3.631 | 3.631 | 3.631 | 3.631 | 3.580 | 83 |
| 2022-02-15 | 3.837 | 3.837 | 3.837 | 3.837 | 3.784 | 10 |
| 2022-02-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.142 | 73 |
| 2022-02-09 | 4.190 | 4.190 | 4.190 | 4.190 | 4.132 | 6 |
| 2022-02-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.043 | 1 |
| 2022-02-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.043 | 3 |
| 2022-02-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.092 | 4 |
| 2022-02-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.181 | 1 |
| 2022-02-01 | 4.195 | 4.195 | 4.195 | 4.195 | 4.137 | 2 |
| 2022-01-31 | 4.120 | 4.120 | 4.120 | 4.120 | 4.063 | 1 |
| 2022-01-26 | 4.214 | 4.214 | 4.214 | 4.214 | 4.155 | 29 |
| 2022-01-12 | 4.390 | 4.390 | 4.390 | 4.390 | 4.329 | 1 |
| 2022-01-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.201 | 1 |
| 2022-01-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.418 | 1 |
| 2022-01-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.418 | 1 |
| 2021-12-29 | 3.981 | 3.981 | 3.981 | 3.981 | 3.926 | 10 |
| 2021-12-21 | 3.930 | 3.930 | 3.930 | 3.930 | 3.875 | 6 |
| 2021-12-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.885 | 267 |
| 2021-12-16 | 4.001 | 4.001 | 4.001 | 4.001 | 3.946 | 347 |
| 2021-12-14 | 3.979 | 3.979 | 3.979 | 3.979 | 3.924 | 97 |
| 2021-12-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.856 | 4 |
| 2021-12-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.945 | 1 |
| 2021-12-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.034 | 35 |
| 2021-12-07 | 4.090 | 4.090 | 4.090 | 4.090 | 4.033 | 192 |
| 2021-12-03 | 3.930 | 3.930 | 3.930 | 3.930 | 3.875 | 8 |
| 2021-12-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.925 | 96 |
| 2021-12-01 | 4.010 | 4.010 | 4.010 | 4.010 | 3.954 | 10 |
| 2021-11-30 | 4.020 | 4.020 | 4.020 | 4.020 | 3.964 | 26 |
| 2021-11-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.023 | 3 |
| 2021-11-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.945 | 1 |
| 2021-11-25 | 4.175 | 4.175 | 4.175 | 4.175 | 4.117 | 2 |
| 2021-11-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.142 | 4 |
| 2021-11-22 | 4.310 | 4.310 | 4.310 | 4.310 | 4.250 | 1 |
| 2021-11-18 | 4.390 | 4.390 | 4.390 | 4.390 | 4.329 | 3 |
| 2021-11-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.191 | 4 |
| 2021-11-15 | 3.989 | 3.989 | 3.989 | 3.989 | 3.934 | 485 |
| 2021-11-10 | 3.771 | 3.771 | 3.771 | 3.771 | 3.718 | 41 |
| 2021-11-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.737 | 28 |
| 2021-11-03 | 3.947 | 3.947 | 3.947 | 3.947 | 3.892 | 50 |
| 2021-11-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.925 | 75 |
| 2021-10-29 | 4.010 | 4.010 | 4.010 | 4.010 | 3.954 | 74 |
| 2021-10-21 | 4.424 | 4.424 | 4.424 | 4.424 | 4.362 | 96 |
| 2021-10-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.536 | 2 |
| 2021-10-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.191 | 2 |
← NewerPage 11 of 11 · 654 trading days
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.