Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.100	11.250	10.750	10.750	9.317	2,975
2024-06-06	11.250	11.350	10.850	10.850	9.403	2,696
2024-06-05	11.450	11.450	11.250	11.250	9.750	182
2024-06-04	11.400	11.400	11.250	11.300	9.793	1,019
2024-06-03	11.500	11.500	11.200	11.450	9.923	1,394
2024-05-31	11.250	11.450	11.200	11.400	9.880	835
2024-05-30	11.350	11.350	11.300	11.300	9.793	881
2024-05-29	11.500	11.500	11.200	11.350	9.837	2,442
2024-05-28	11.100	11.500	11.100	11.500	9.967	2,562
2024-05-27	11.000	11.350	11.000	11.350	9.837	3,355
2024-05-24	10.800	10.900	10.700	10.900	9.447	4,150
2024-05-23	10.800	11.200	10.750	10.750	9.317	3,386
2024-05-22	10.950	10.950	10.400	10.500	9.100	6,494
2024-05-21	10.950	11.200	10.900	10.950	8.883	5,679
2024-05-20	11.000	11.350	11.000	11.000	8.924	3,677
2024-05-17	11.100	11.100	10.950	11.100	9.005	602
2024-05-16	10.950	11.200	10.950	11.200	9.086	1,100
2024-05-15	11.150	11.150	10.900	10.950	8.883	2,912
2024-05-14	11.000	11.100	10.900	10.900	8.843	2,291
2024-05-13	11.000	11.350	11.000	11.050	8.965	1,393
2024-05-10	11.000	11.200	11.000	11.100	9.005	521
2024-05-09	11.300	11.300	11.000	11.000	8.924	640
2024-05-08	10.750	11.150	10.750	11.150	9.046	1,404
2024-05-07	11.000	11.350	10.750	10.750	8.721	7,780
2024-05-06	10.950	11.250	10.900	11.000	8.924	3,485
2024-05-03	10.700	10.700	10.700	10.700	8.681	350
2024-05-02	10.900	10.900	10.500	10.800	8.762	2,820
2024-04-30	11.200	11.200	10.550	10.900	8.843	5,271
2024-04-29	10.500	10.750	10.500	10.600	8.599	4,744
2024-04-26	10.750	10.750	10.500	10.600	8.599	2,394
2024-04-25	10.700	10.700	10.400	10.400	8.437	371
2024-04-24	10.450	10.650	10.450	10.550	8.559	1,992
2024-04-23	10.550	10.550	10.500	10.500	8.518	840
2024-04-22	10.450	10.550	10.300	10.550	8.559	1,043
2024-04-19	10.250	10.500	10.250	10.250	8.315	640
2024-04-18	10.300	10.400	10.300	10.350	8.397	1,644
2024-04-17	10.350	10.450	10.300	10.450	8.478	289
2024-04-16	10.550	10.550	10.350	10.350	8.397	1,730
2024-04-15	10.300	10.550	10.300	10.550	8.559	2,154
2024-04-12	10.450	10.450	10.250	10.300	8.356	2,490
2024-04-11	10.300	10.300	10.100	10.200	8.275	2,590
2024-04-10	10.300	10.300	10.100	10.250	8.315	2,728
2024-04-09	10.200	10.200	10.100	10.200	8.275	5,535
2024-04-08	10.050	10.200	10.000	10.200	8.275	1,770
2024-04-05	10.200	10.250	10.150	10.150	8.234	2,460
2024-04-04	10.300	10.350	10.200	10.200	8.275	3,851
2024-04-03	10.150	10.250	10.150	10.200	8.275	1,625
2024-04-02	10.100	10.250	10.050	10.150	8.234	4,087
2024-03-28	10.100	10.250	10.000	10.100	8.194	3,991
2024-03-27	10.300	10.300	10.100	10.100	8.194	4,078
2024-03-26	10.350	10.400	10.300	10.350	8.397	1,855
2024-03-25	10.600	10.600	10.400	10.400	8.437	1,728
2024-03-22	10.500	10.700	10.450	10.600	8.599	1,579
2024-03-21	10.800	10.800	10.450	10.500	8.518	2,629
2024-03-20	10.600	10.900	10.450	10.800	8.762	4,200
2024-03-19	11.300	11.300	10.400	10.850	8.802	7,190
2024-03-18	11.400	11.400	11.300	11.350	9.208	1,161
2024-03-15	11.200	11.250	11.000	11.250	9.127	4,689
2024-03-14	11.250	11.250	11.200	11.200	9.086	1,313
2024-03-13	11.500	11.500	11.300	11.300	9.167	5,325

← NewerPage 11 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.