Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	1.863	1.863	1.863	1.863	1.837	1,825
2023-05-03	1.870	1.870	1.870	1.870	1.844	61
2023-05-02	1.918	1.918	1.918	1.918	1.891	4,271
2023-04-28	1.991	1.991	1.991	1.991	1.963	439
2023-04-27	2.250	2.250	2.220	2.220	2.189	1,168
2023-04-26	2.190	2.190	2.190	2.190	2.160	102
2023-04-25	2.230	2.230	2.230	2.230	2.199	38
2023-04-24	2.215	2.215	2.215	2.215	2.185	581
2023-04-21	2.180	2.180	2.180	2.180	2.150	23
2023-04-19	2.172	2.172	2.172	2.172	2.141	239
2023-03-08	2.268	2.268	2.268	2.268	2.237	1,308
2023-03-07	2.315	2.315	2.308	2.308	2.276	313
2023-03-06	2.333	2.345	2.333	2.345	2.313	7,985
2023-03-03	2.274	2.274	2.274	2.274	2.243	9
2023-03-02	2.230	2.230	2.230	2.230	2.199	340
2023-02-28	2.246	2.246	2.240	2.240	2.209	4,470
2023-02-24	2.283	2.283	2.283	2.283	2.252	7,962
2023-02-23	2.341	2.343	2.341	2.343	2.311	390
2023-02-22	2.372	2.372	2.372	2.372	2.339	2,799
2023-02-21	2.422	2.422	2.410	2.410	2.377	3,191
2023-02-20	2.595	2.595	2.595	2.595	2.559	352
2023-02-17	3.295	3.295	3.295	3.295	3.249	174
2023-02-15	3.178	3.178	3.178	3.178	3.134	1,030
2023-02-13	3.165	3.165	3.165	3.165	3.121	461
2023-02-10	3.130	3.130	3.130	3.130	3.087	16
2023-02-09	3.180	3.180	3.180	3.180	3.136	93
2023-02-07	3.200	3.200	3.200	3.200	3.156	2
2023-02-02	3.215	3.215	3.215	3.215	3.170	79
2023-02-01	3.247	3.247	3.238	3.238	3.193	98
2023-01-31	3.069	3.069	3.069	3.069	3.027	22
2023-01-30	3.130	3.130	3.130	3.130	3.086	67
2023-01-27	3.338	3.338	3.260	3.300	3.254	787
2023-01-26	3.340	3.340	3.340	3.340	3.294	1,164
2023-01-25	3.302	3.302	3.302	3.302	3.256	278
2023-01-24	3.154	3.154	3.154	3.154	3.110	151
2023-01-23	3.020	3.020	3.020	3.020	2.978	210
2023-01-20	3.002	3.002	3.002	3.002	2.960	241
2023-01-19	2.953	2.953	2.953	2.953	2.912	202
2023-01-18	2.990	2.995	2.990	2.995	2.953	491
2023-01-17	2.919	2.940	2.919	2.940	2.899	2,197
2023-01-16	2.895	2.895	2.895	2.895	2.855	904
2023-01-13	2.772	2.772	2.772	2.772	2.734	152
2023-01-12	2.670	2.705	2.670	2.705	2.667	355
2023-01-11	2.720	2.720	2.720	2.720	2.682	369
2023-01-10	2.655	2.655	2.655	2.655	2.618	35
2023-01-09	2.690	2.690	2.690	2.690	2.653	108
2023-01-05	2.625	2.625	2.625	2.625	2.589	30
2023-01-04	2.630	2.630	2.630	2.630	2.594	43
2023-01-03	2.625	2.625	2.625	2.625	2.589	60
2022-12-30	2.625	2.625	2.625	2.625	2.589	81
2022-12-28	2.470	2.470	2.470	2.470	2.436	71
2022-12-23	2.520	2.520	2.520	2.520	2.485	3
2022-12-22	2.500	2.500	2.490	2.490	2.455	120
2022-12-20	2.510	2.510	2.510	2.510	2.475	272
2022-12-16	2.445	2.445	2.445	2.445	2.411	4
2022-12-15	2.460	2.460	2.460	2.460	2.426	65
2022-12-12	2.490	2.490	2.490	2.490	2.456	137
2022-12-09	2.510	2.510	2.510	2.510	2.475	101
2022-12-08	2.501	2.501	2.501	2.501	2.466	213
2022-12-07	2.509	2.509	2.509	2.509	2.475	1,029

← NewerPage 8 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.