Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 16 |
| 2023-10-23 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 778 |
| 2023-10-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 195 |
| 2023-10-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 441 |
| 2023-10-16 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 142 |
| 2023-10-13 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 308 |
| 2023-10-09 | 1.442 | 1.442 | 1.442 | 1.442 | 1.442 | 1,512 |
| 2023-10-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 960 |
| 2023-10-02 | 1.493 | 1.493 | 1.493 | 1.493 | 1.493 | 971 |
| 2023-09-29 | 1.491 | 1.491 | 1.491 | 1.491 | 1.491 | 983 |
| 2023-09-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,008 |
| 2023-09-25 | 1.441 | 1.441 | 1.441 | 1.441 | 1.441 | 896 |
| 2023-09-15 | 1.468 | 1.468 | 1.468 | 1.468 | 1.448 | 383 |
| 2023-09-14 | 1.477 | 1.477 | 1.477 | 1.477 | 1.456 | 761 |
| 2023-09-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.420 | 44 |
| 2023-09-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.548 | 640 |
| 2023-09-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.529 | 491 |
| 2023-08-31 | 1.554 | 1.554 | 1.554 | 1.554 | 1.532 | 472 |
| 2023-08-29 | 1.552 | 1.552 | 1.552 | 1.552 | 1.530 | 532 |
| 2023-08-23 | 1.552 | 1.552 | 1.552 | 1.552 | 1.531 | 658 |
| 2023-08-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.568 | 748 |
| 2023-08-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 833 |
| 2023-08-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.558 | 912 |
| 2023-08-17 | 1.564 | 1.564 | 1.564 | 1.564 | 1.543 | 516 |
| 2023-08-11 | 1.574 | 1.574 | 1.574 | 1.574 | 1.552 | 827 |
| 2023-08-10 | 1.575 | 1.575 | 1.575 | 1.575 | 1.554 | 834 |
| 2023-08-09 | 1.595 | 1.595 | 1.595 | 1.595 | 1.573 | 15 |
| 2023-08-08 | 1.585 | 1.585 | 1.585 | 1.585 | 1.563 | 815 |
| 2023-08-03 | 1.604 | 1.604 | 1.604 | 1.604 | 1.582 | 1,813 |
| 2023-07-31 | 1.523 | 1.523 | 1.523 | 1.523 | 1.501 | 1,088 |
| 2023-07-28 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 1,983 |
| 2023-07-27 | 1.516 | 1.516 | 1.516 | 1.516 | 1.495 | 1,421 |
| 2023-07-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.430 | 1,959 |
| 2023-07-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.450 | 24 |
| 2023-07-14 | 1.477 | 1.477 | 1.477 | 1.477 | 1.456 | 124 |
| 2023-07-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.450 | 1,180 |
| 2023-07-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 6 |
| 2023-07-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 1,051 |
| 2023-07-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.499 | 651 |
| 2023-07-04 | 1.528 | 1.528 | 1.528 | 1.528 | 1.507 | 43 |
| 2023-06-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.390 | 702 |
| 2023-06-29 | 1.470 | 1.470 | 1.365 | 1.365 | 1.346 | 340 |
| 2023-06-28 | 1.463 | 1.463 | 1.463 | 1.463 | 1.443 | 2,364 |
| 2023-06-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.815 | 78 |
| 2023-06-14 | 1.888 | 1.888 | 1.888 | 1.888 | 1.861 | 1,144 |
| 2023-06-13 | 1.915 | 1.915 | 1.915 | 1.915 | 1.888 | 143 |
| 2023-06-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.884 | 161 |
| 2023-06-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.815 | 27 |
| 2023-05-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.785 | 1,238 |
| 2023-05-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.874 | 1 |
| 2023-05-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.864 | 25 |
| 2023-05-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.893 | 1 |
| 2023-05-23 | 1.906 | 1.906 | 1.906 | 1.906 | 1.879 | 1,615 |
| 2023-05-22 | 1.955 | 1.955 | 1.955 | 1.955 | 1.928 | 1,708 |
| 2023-05-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.953 | 185 |
| 2023-05-17 | 1.925 | 1.925 | 1.925 | 1.925 | 1.898 | 136 |
| 2023-05-16 | 1.942 | 1.942 | 1.942 | 1.942 | 1.915 | 2,248 |
| 2023-05-11 | 1.888 | 1.888 | 1.888 | 1.888 | 1.861 | 2,461 |
| 2023-05-09 | 1.871 | 1.871 | 1.871 | 1.871 | 1.845 | 61 |
| 2023-05-05 | 1.835 | 1.835 | 1.835 | 1.835 | 1.810 | 595 |
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.