Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	11.400	11.550	11.300	11.300	9.167	3,937
2024-03-11	11.600	11.600	11.400	11.500	9.330	2,022
2024-03-08	11.850	11.850	11.500	11.600	9.411	1,466
2024-03-07	11.400	11.800	11.400	11.500	9.330	1,601
2024-03-06	11.450	11.650	11.450	11.450	9.289	1,383
2024-03-05	11.550	11.600	11.450	11.500	9.330	1,273
2024-03-04	11.500	11.900	11.500	11.600	9.411	2,263
2024-03-01	11.800	12.000	11.500	11.550	9.370	4,701
2024-02-29	11.800	11.900	11.800	11.800	9.573	1,360
2024-02-28	12.100	12.150	11.950	11.950	9.695	281
2024-02-27	11.800	12.000	11.800	12.000	9.735	660
2024-02-26	12.000	12.000	11.800	11.800	9.573	475
2024-02-23	11.800	12.000	11.800	12.000	9.735	660
2024-02-22	12.150	12.250	12.100	12.100	9.816	1,075
2024-02-21	12.150	12.150	12.150	12.150	9.857	12
2024-02-20	12.100	12.150	12.100	12.150	9.857	92
2024-02-19	12.250	12.250	11.850	12.150	9.857	831
2024-02-16	11.900	12.200	11.800	11.800	9.573	1,646
2024-02-15	12.150	12.200	11.850	11.900	9.654	7,765
2024-02-14	12.150	12.150	12.150	12.150	9.857	288
2024-02-13	12.100	12.500	12.100	12.500	10.141	3,708
2024-02-12	12.100	12.150	12.100	12.150	9.857	372
2024-02-09	12.150	12.150	12.100	12.100	9.816	705
2024-02-08	12.300	12.300	12.100	12.150	9.857	1,170
2024-02-07	12.200	12.200	12.050	12.150	9.857	2,120
2024-02-06	12.400	12.400	12.400	12.400	10.060	85
2024-02-05	12.600	12.600	12.300	12.300	9.979	542
2024-02-02	12.600	12.600	12.600	12.600	10.222	40
2024-02-01	12.500	12.650	12.300	12.300	9.979	922
2024-01-31	12.300	12.650	12.300	12.650	10.263	287
2024-01-30	12.150	12.350	12.150	12.300	9.979	298
2024-01-29	12.150	12.400	12.100	12.200	9.897	1,694
2024-01-26	12.700	12.700	12.500	12.500	10.141	444
2024-01-25	12.650	12.650	12.500	12.500	10.141	395
2024-01-24	12.750	12.750	12.450	12.450	10.100	120
2024-01-23	12.150	12.850	12.150	12.850	10.425	1,446
2024-01-22	12.150	12.250	12.050	12.250	9.938	2,025
2024-01-19	12.500	12.500	12.200	12.200	9.897	2,156
2024-01-18	12.400	12.650	12.400	12.400	10.060	810
2024-01-17	12.900	12.900	12.250	12.400	10.060	4,250
2024-01-16	13.000	13.100	13.000	13.000	10.546	399
2024-01-15	13.550	13.550	12.900	12.900	10.465	3,466
2024-01-12	13.300	13.450	13.250	13.450	10.912	432
2024-01-11	13.350	13.400	13.300	13.300	10.790	542
2024-01-10	13.800	13.800	13.400	13.400	10.871	565
2024-01-09	13.700	13.800	13.700	13.800	11.195	837
2024-01-08	13.750	13.750	13.350	13.700	11.114	1,514
2024-01-05	13.000	13.800	13.000	13.800	11.195	988
2024-01-03	12.700	13.000	12.700	12.900	10.465	2,445
2024-01-02	12.700	12.900	12.700	12.900	10.465	1,180
2023-12-29	12.950	12.950	12.600	12.700	10.303	970
2023-12-28	12.900	12.900	12.850	12.850	10.425	470
2023-12-27	12.650	12.900	12.650	12.700	10.303	508
2023-12-22	12.600	12.750	12.550	12.650	10.263	286
2023-12-21	12.700	12.900	12.600	12.700	10.303	840
2023-12-20	13.000	13.000	13.000	13.000	10.546	284
2023-12-19	12.950	13.000	12.650	13.000	10.546	1,579
2023-12-18	12.600	13.000	12.200	13.000	10.546	4,285
2023-12-14	12.300	12.900	12.300	12.500	10.141	1,708
2023-12-13	12.800	13.000	12.500	12.500	10.141	1,771

← NewerPage 12 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.