Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.540	2.540	2.540	2.540	2.505	43
2022-12-02	2.555	2.555	2.555	2.555	2.520	45
2022-12-01	2.520	2.520	2.520	2.520	2.485	44
2022-11-30	2.490	2.490	2.490	2.490	2.455	322
2022-11-29	2.502	2.502	2.502	2.502	2.467	122
2022-11-28	2.525	2.525	2.525	2.525	2.490	79
2022-11-25	2.553	2.553	2.553	2.553	2.518	78
2022-11-24	2.540	2.540	2.540	2.540	2.505	206
2022-11-23	2.565	2.565	2.565	2.565	2.529	561
2022-11-22	2.455	2.455	2.455	2.455	2.421	36
2022-11-21	2.437	2.437	2.437	2.437	2.403	280
2022-11-18	2.465	2.465	2.465	2.465	2.431	630
2022-11-17	2.454	2.454	2.454	2.454	2.420	458
2022-11-16	2.434	2.434	2.434	2.434	2.400	462
2022-11-15	2.432	2.432	2.432	2.432	2.398	549
2022-11-14	2.446	2.446	2.446	2.446	2.412	7
2022-11-11	2.462	2.462	2.462	2.462	2.427	170
2022-11-10	2.475	2.475	2.440	2.440	2.406	694
2022-11-08	2.445	2.445	2.445	2.445	2.411	480
2022-11-07	2.415	2.415	2.415	2.415	2.382	311
2022-11-03	2.202	2.202	2.202	2.202	2.172	575
2022-11-02	2.198	2.198	2.198	2.198	2.168	595
2022-11-01	2.200	2.200	2.200	2.200	2.170	200
2022-10-31	2.245	2.245	2.245	2.245	2.214	308
2022-10-28	2.242	2.242	2.242	2.242	2.210	736
2022-10-26	2.410	2.410	2.410	2.410	2.377	9
2022-10-25	2.400	2.400	2.400	2.400	2.367	14
2022-10-20	2.315	2.315	2.315	2.315	2.283	420
2022-10-19	2.330	2.330	2.330	2.330	2.298	440
2022-10-14	2.294	2.294	2.294	2.294	2.262	325
2022-10-12	2.295	2.295	2.295	2.295	2.263	54
2022-10-11	2.220	2.220	2.220	2.220	2.189	86
2022-10-07	2.325	2.325	2.325	2.325	2.293	14
2022-10-05	2.298	2.298	2.298	2.298	2.266	70
2022-09-30	2.195	2.195	2.195	2.195	2.165	19
2022-09-29	2.177	2.177	2.177	2.177	2.146	239
2022-09-27	2.195	2.195	2.195	2.195	2.164	67
2022-09-23	2.250	2.250	2.245	2.245	2.214	402
2022-09-21	2.338	2.338	2.338	2.338	2.306	83
2022-09-13	2.270	2.270	2.270	2.270	2.239	3
2022-09-12	2.390	2.390	2.390	2.390	2.357	5
2022-09-09	2.341	2.341	2.341	2.341	2.309	8
2022-09-08	2.320	2.320	2.320	2.320	2.288	8
2022-09-07	2.320	2.320	2.320	2.320	2.288	37
2022-09-06	2.345	2.345	2.345	2.345	2.313	33
2022-09-05	2.330	2.330	2.330	2.330	2.298	6
2022-09-02	2.410	2.410	2.410	2.410	2.377	10
2022-09-01	2.380	2.380	2.380	2.380	2.347	60
2022-08-31	2.417	2.417	2.417	2.417	2.383	3
2022-08-30	2.440	2.440	2.440	2.440	2.406	15
2022-08-26	2.481	2.481	2.481	2.481	2.446	759
2022-08-25	2.450	2.450	2.450	2.450	2.416	27
2022-08-22	2.485	2.485	2.485	2.485	2.451	2
2022-08-19	2.553	2.553	2.553	2.553	2.518	827
2022-08-18	2.545	2.545	2.545	2.545	2.510	56
2022-08-16	2.610	2.610	2.610	2.610	2.574	40
2022-08-15	2.675	2.675	2.675	2.675	2.638	24
2022-08-12	2.689	2.689	2.689	2.689	2.652	178
2022-08-11	2.700	2.700	2.700	2.700	2.663	160
2022-08-09	2.900	2.900	2.900	2.900	2.860	165

← NewerPage 9 of 11 · 651 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.