Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 165 |
| 2024-04-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 9 |
| 2024-04-22 | 1.707 | 1.707 | 1.707 | 1.707 | 1.707 | 632 |
| 2024-04-19 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 152 |
| 2024-04-12 | 1.808 | 1.808 | 1.808 | 1.808 | 1.808 | 308 |
| 2024-04-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2024-04-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 600 |
| 2024-04-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 17 |
| 2024-04-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 365 |
| 2024-04-03 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 954 |
| 2024-03-28 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 586 |
| 2024-03-26 | 1.648 | 1.648 | 1.648 | 1.648 | 1.648 | 1,584 |
| 2024-03-25 | 1.644 | 1.644 | 1.644 | 1.644 | 1.644 | 1,597 |
| 2024-03-22 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 1,635 |
| 2024-03-20 | 1.663 | 1.663 | 1.663 | 1.663 | 1.663 | 2,048 |
| 2024-03-19 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 2 |
| 2024-03-18 | 1.678 | 1.678 | 1.678 | 1.678 | 1.678 | 2,158 |
| 2024-03-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2024-03-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 7 |
| 2024-03-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2024-03-07 | 1.831 | 1.831 | 1.831 | 1.831 | 1.831 | 873 |
| 2024-03-06 | 1.953 | 1.953 | 1.953 | 1.953 | 1.953 | 433 |
| 2024-02-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 181 |
| 2024-02-26 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 18 |
| 2024-02-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6 |
| 2024-02-20 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 42 |
| 2024-02-16 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 306 |
| 2024-02-15 | 1.338 | 1.338 | 1.338 | 1.338 | 1.338 | 408 |
| 2024-02-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2024-02-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 109 |
| 2024-02-05 | 1.399 | 1.399 | 1.399 | 1.399 | 1.399 | 410 |
| 2024-01-31 | 1.376 | 1.376 | 1.376 | 1.376 | 1.376 | 5 |
| 2024-01-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 48 |
| 2024-01-23 | 1.376 | 1.376 | 1.376 | 1.376 | 1.376 | 451 |
| 2024-01-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 225 |
| 2024-01-11 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 117 |
| 2024-01-03 | 1.423 | 1.423 | 1.423 | 1.423 | 1.423 | 6 |
| 2023-12-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 52 |
| 2023-12-27 | 1.472 | 1.472 | 1.472 | 1.472 | 1.472 | 2,055 |
| 2023-12-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 30 |
| 2023-12-21 | 1.453 | 1.453 | 1.453 | 1.453 | 1.453 | 58 |
| 2023-12-19 | 1.466 | 1.466 | 1.466 | 1.466 | 1.466 | 75 |
| 2023-12-18 | 1.457 | 1.457 | 1.457 | 1.457 | 1.457 | 1,830 |
| 2023-12-15 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 30 |
| 2023-12-13 | 1.317 | 1.317 | 1.317 | 1.317 | 1.317 | 264 |
| 2023-12-12 | 1.354 | 1.354 | 1.354 | 1.354 | 1.354 | 258 |
| 2023-12-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 37 |
| 2023-12-08 | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | 8 |
| 2023-12-05 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 43 |
| 2023-11-27 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 20 |
| 2023-11-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 191 |
| 2023-11-17 | 1.293 | 1.293 | 1.293 | 1.293 | 1.293 | 104 |
| 2023-11-14 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 36 |
| 2023-11-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 55 |
| 2023-11-06 | 1.261 | 1.261 | 1.261 | 1.261 | 1.261 | 1,345 |
| 2023-11-01 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 117 |
| 2023-10-31 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 25 |
| 2023-10-30 | 1.274 | 1.274 | 1.274 | 1.274 | 1.274 | 504 |
| 2023-10-27 | 1.258 | 1.258 | 1.258 | 1.258 | 1.258 | 1,673 |
| 2023-10-25 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 312 |
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.