Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-10	1.033	1.040	1.010	1.010	1.010	1,424
2026-03-09	1.020	1.028	1.018	1.020	1.020	2,786
2026-03-06	1.050	1.050	1.050	1.050	1.050	1,534
2026-03-05	1.085	1.085	1.070	1.070	1.070	5,020
2026-03-04	1.075	1.075	1.075	1.075	1.075	100
2026-03-03	1.085	1.095	1.060	1.095	1.095	3,129
2026-02-25	1.115	1.115	1.115	1.115	1.115	634
2026-02-24	1.105	1.125	1.100	1.100	1.100	4,449
2026-02-23	1.130	1.135	1.130	1.135	1.135	845
2026-02-20	1.133	1.133	1.130	1.130	1.130	3,800
2026-02-19	1.135	1.150	1.135	1.150	1.150	140
2026-02-18	1.130	1.160	1.130	1.150	1.150	5,217
2026-02-17	1.280	1.300	1.240	1.240	1.240	2,826
2026-02-13	1.275	1.275	1.240	1.240	1.240	119
2026-02-12	1.265	1.265	1.265	1.265	1.265	14
2026-02-11	1.260	1.260	1.260	1.260	1.260	3,418
2026-02-10	1.360	1.360	1.320	1.320	1.320	374
2026-02-09	1.335	1.335	1.335	1.335	1.335	32
2026-02-06	1.330	1.355	1.330	1.355	1.355	3,775
2026-02-05	1.325	1.325	1.325	1.325	1.325	2,700
2026-02-04	1.360	1.360	1.350	1.350	1.350	684
2026-02-03	1.350	1.350	1.350	1.350	1.350	5,422
2026-02-02	1.308	1.318	1.305	1.318	1.318	12,159
2026-01-30	1.288	1.295	1.280	1.280	1.280	10,526
2026-01-29	1.260	1.315	1.260	1.285	1.285	7,130
2026-01-28	1.355	1.355	1.330	1.330	1.330	624
2026-01-27	1.445	1.450	1.365	1.365	1.365	5,489
2026-01-26	1.220	1.400	1.220	1.400	1.400	6,314
2026-01-23	1.160	1.180	1.160	1.170	1.170	1,510
2026-01-22	1.113	1.140	1.113	1.140	1.140	1,576
2026-01-21	1.065	1.085	1.065	1.085	1.085	5,664
2026-01-20	1.050	1.050	1.050	1.050	1.050	7,000
2026-01-19	1.055	1.055	1.055	1.055	1.055	1,000
2026-01-16	1.080	1.085	1.080	1.085	1.085	2,072
2026-01-15	1.075	1.075	1.070	1.075	1.075	8,301
2026-01-14	1.080	1.080	1.060	1.075	1.075	9,781
2026-01-13	1.060	1.068	1.055	1.063	1.063	5,945
2026-01-09	1.070	1.070	1.055	1.055	1.055	4,315
2026-01-08	1.063	1.063	1.063	1.063	1.063	1,760
2026-01-07	1.065	1.065	1.065	1.065	1.065	2,648
2026-01-05	1.088	1.090	1.088	1.090	1.090	13,100
2026-01-02	1.060	1.080	1.060	1.080	1.080	4,504
2025-12-30	1.050	1.070	1.050	1.070	1.070	1,120
2025-12-29	1.050	1.065	1.040	1.050	1.050	21,443
2025-12-23	1.045	1.050	1.045	1.045	1.045	13,645
2025-12-22	1.050	1.055	1.035	1.035	1.035	2,570
2025-12-19	1.040	1.050	1.040	1.050	1.050	21,431
2025-12-18	1.030	1.040	1.030	1.040	1.040	2,015
2025-12-17	1.050	1.050	1.035	1.035	1.035	101
2025-12-16	1.040	1.055	1.040	1.045	1.045	12,174
2025-12-15	1.070	1.070	1.050	1.055	1.055	595
2025-12-12	1.078	1.078	1.068	1.070	1.070	9,719
2025-12-11	1.070	1.070	1.065	1.065	1.065	2,140
2025-12-10	1.058	1.060	1.055	1.055	1.055	9,400
2025-12-09	1.068	1.068	1.068	1.068	1.068	1,000
2025-12-08	1.075	1.085	1.070	1.085	1.085	3,802
2025-12-05	1.070	1.075	1.070	1.075	1.075	1,288
2025-12-03	1.090	1.090	1.090	1.090	1.090	2,010
2025-12-02	1.075	1.103	1.075	1.103	1.103	3,844
2025-12-01	1.100	1.120	1.100	1.120	1.120	3,688

← NewerPage 3 of 4 · 204 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.