Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	11.250	11.250	11.150	11.250	9.750	1,457
2024-09-02	11.100	11.200	11.100	11.100	9.620	2,394
2024-08-30	11.000	11.000	11.000	11.000	9.533	137
2024-08-29	11.000	11.100	11.000	11.000	9.533	399
2024-08-28	11.200	11.200	11.050	11.050	9.577	621
2024-08-27	11.100	11.200	11.100	11.200	9.707	1,296
2024-08-26	11.200	11.250	11.150	11.150	9.663	581
2024-08-23	11.100	11.250	11.100	11.150	9.663	1,634
2024-08-22	11.000	11.300	11.000	11.250	9.750	2,723
2024-08-20	11.050	11.050	11.000	11.050	9.577	1,007
2024-08-19	11.050	11.050	11.000	11.000	9.533	45
2024-08-16	11.150	11.150	11.050	11.050	9.577	1,486
2024-08-15	10.900	11.150	10.900	11.150	9.663	2,305
2024-08-14	10.650	10.950	10.650	10.950	9.490	2,780
2024-08-13	10.550	10.700	10.550	10.650	9.230	856
2024-08-12	10.800	10.800	10.400	10.500	9.100	2,513
2024-08-09	10.750	10.800	10.750	10.800	9.360	463
2024-08-08	10.600	10.700	10.600	10.700	9.273	237
2024-08-07	10.800	10.800	10.550	10.550	9.143	581
2024-08-06	10.900	10.950	10.800	10.950	9.490	519
2024-08-05	10.700	11.250	10.350	10.850	9.403	12,382
2024-08-02	10.800	10.800	10.650	10.650	9.230	635
2024-08-01	10.900	10.900	10.900	10.900	9.447	300
2024-07-31	10.900	10.900	10.800	10.900	9.447	991
2024-07-30	10.750	11.100	10.700	10.950	9.490	2,572
2024-07-29	10.600	11.000	10.600	10.900	9.447	1,438
2024-07-26	11.000	11.000	10.600	10.950	9.490	629
2024-07-25	10.650	10.950	10.600	10.950	9.490	963
2024-07-24	10.650	10.650	10.650	10.650	9.230	272
2024-07-23	10.950	10.950	10.600	10.800	9.360	1,531
2024-07-22	10.950	11.000	10.950	10.950	9.490	520
2024-07-19	11.000	11.000	10.850	10.950	9.490	1,602
2024-07-18	10.500	11.000	10.500	11.000	9.533	4,571
2024-07-17	10.400	10.500	10.400	10.500	9.100	109
2024-07-15	10.600	10.600	10.400	10.400	9.013	580
2024-07-12	10.600	10.600	10.400	10.400	9.013	1,418
2024-07-11	10.600	10.600	10.500	10.550	9.143	740
2024-07-10	10.550	10.600	10.450	10.550	9.143	553
2024-07-09	10.500	10.600	10.400	10.550	9.143	1,186
2024-07-08	10.400	10.500	10.400	10.500	9.100	292
2024-07-05	10.600	10.600	10.400	10.400	9.013	914
2024-07-04	10.500	10.550	10.400	10.450	9.057	532
2024-07-03	10.600	10.600	10.450	10.500	9.100	636
2024-07-02	10.600	10.600	10.500	10.500	9.100	200
2024-07-01	10.600	10.700	10.500	10.500	9.100	1,078
2024-06-28	10.650	10.650	10.650	10.650	9.230	46
2024-06-27	10.900	10.900	10.600	10.600	9.187	1,238
2024-06-26	10.900	10.900	10.700	10.700	9.273	1,391
2024-06-25	10.750	10.750	10.700	10.700	9.273	610
2024-06-24	10.950	10.950	10.650	10.900	9.447	1,772
2024-06-21	10.800	10.850	10.650	10.800	9.360	727
2024-06-20	10.800	10.900	10.700	10.850	9.403	1,023
2024-06-19	10.650	10.750	10.650	10.650	9.230	1,070
2024-06-18	10.600	10.800	10.600	10.600	9.187	645
2024-06-17	10.950	10.950	10.550	10.550	9.143	548
2024-06-14	10.700	10.900	10.500	10.900	9.447	3,286
2024-06-13	10.700	10.800	10.600	10.800	9.360	2,790
2024-06-12	10.750	10.850	10.550	10.700	9.273	1,993
2024-06-11	10.850	10.850	10.800	10.850	9.403	643
2024-06-10	11.050	11.100	10.800	10.800	9.360	1,027

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-06	2.1000 EUR
2024-05-22	0.7000 EUR
2023-05-30	0.7000 EUR
2022-05-30	0.7000 EUR
2021-05-28	0.7000 EUR
2019-05-30	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.