Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	12.800	13.000	12.500	12.500	10.141	1,771
2023-12-12	12.900	12.900	12.650	12.650	10.263	346
2023-12-11	12.850	12.850	12.850	12.850	10.425	4
2023-12-08	12.600	13.100	12.600	13.000	10.546	1,392
2023-12-07	12.850	12.850	12.600	12.600	10.222	684
2023-12-06	12.650	12.850	12.600	12.800	10.384	472
2023-12-05	12.750	12.850	12.750	12.850	10.425	125
2023-12-04	12.950	13.100	12.600	12.900	10.465	1,678
2023-12-01	12.400	12.850	12.200	12.850	10.425	1,594
2023-11-30	12.600	12.650	12.400	12.600	10.222	1,447
2023-11-29	12.800	12.800	12.400	12.700	10.303	488
2023-11-28	12.850	12.850	12.850	12.850	10.425	143
2023-11-27	13.000	13.050	12.750	12.900	10.465	2,533
2023-11-24	13.000	13.000	12.800	12.900	10.465	3,157
2023-11-23	12.950	13.000	12.800	12.800	10.384	1,254
2023-11-22	12.900	13.000	12.900	13.000	10.546	1,550
2023-11-21	12.900	12.950	12.550	12.850	10.425	1,248
2023-11-20	12.950	12.950	12.850	12.850	10.425	936
2023-11-17	12.750	13.000	12.750	12.850	10.425	852
2023-11-16	12.700	12.700	12.700	12.700	10.303	10
2023-11-15	13.000	13.000	12.550	12.700	10.303	324
2023-11-14	12.950	12.950	12.800	12.800	10.384	423
2023-11-13	12.950	12.950	12.600	12.950	10.506	781
2023-11-10	12.250	12.900	12.250	12.500	10.141	989
2023-11-09	12.300	12.300	12.150	12.250	9.938	658
2023-11-08	12.550	12.600	12.400	12.400	10.060	241
2023-11-07	12.450	12.450	12.450	12.450	10.100	125
2023-11-06	12.700	12.800	12.350	12.350	10.019	3,730
2023-11-03	12.050	12.700	11.950	12.700	10.303	2,277
2023-11-02	12.350	12.350	12.000	12.050	9.776	2,032
2023-11-01	11.900	12.300	11.850	12.300	9.979	1,582
2023-10-31	12.000	12.050	11.900	11.900	9.654	3,956
2023-10-30	12.850	12.850	11.950	11.950	9.695	6,450
2023-10-27	11.900	11.950	11.850	11.950	9.695	3,342
2023-10-26	11.900	11.900	11.750	11.900	9.654	858
2023-10-25	11.750	11.900	11.700	11.800	9.573	1,802
2023-10-24	11.800	11.850	11.600	11.850	9.614	2,340
2023-10-23	11.900	11.900	11.750	11.750	9.532	5,932
2023-10-20	11.800	11.900	11.750	11.800	9.573	1,433
2023-10-19	11.850	11.900	11.800	11.800	9.573	1,144
2023-10-18	11.850	11.900	11.800	11.850	9.614	797
2023-10-17	11.850	11.900	11.800	11.800	9.573	1,320
2023-10-16	11.900	11.900	11.900	11.900	9.654	25
2023-10-13	11.600	11.900	11.600	11.900	9.654	1,238
2023-10-12	11.900	11.900	11.700	11.700	9.492	2,120
2023-10-11	12.100	12.100	11.800	11.800	9.573	1,729
2023-10-10	12.050	12.200	11.900	12.100	9.816	3,325
2023-10-09	12.200	12.200	12.200	12.200	9.897	655
2023-10-06	12.050	12.200	12.050	12.200	9.897	210
2023-10-05	12.050	12.150	12.050	12.050	9.776	591
2023-10-04	12.200	12.200	11.900	12.050	9.776	1,689
2023-10-03	12.300	12.300	12.000	12.000	9.735	892
2023-10-02	12.300	12.300	12.300	12.300	9.979	100
2023-09-29	12.150	12.500	12.050	12.500	10.141	1,013
2023-09-28	12.300	12.400	12.100	12.400	10.060	1,391
2023-09-27	12.500	12.500	12.300	12.500	10.141	773
2023-09-26	12.500	12.500	12.400	12.450	10.100	910
2023-09-25	12.500	12.650	12.500	12.500	10.141	427
2023-09-22	12.650	12.650	12.650	12.650	10.263	49
2023-09-21	12.700	12.700	12.450	12.700	10.303	297

← NewerPage 13 of 22 · 1,272 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.