Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	12.700	12.700	12.700	12.700	10.303	65
2023-09-19	12.550	12.600	12.500	12.500	10.141	857
2023-09-18	12.500	12.600	12.500	12.500	10.141	152
2023-09-15	12.850	12.850	12.500	12.600	10.222	1,280
2023-09-14	12.600	12.800	12.600	12.800	10.384	387
2023-09-13	12.600	12.600	12.600	12.600	10.222	214
2023-09-12	12.800	12.800	12.600	12.600	10.222	352
2023-09-11	12.850	12.950	12.650	12.650	10.263	421
2023-09-08	12.700	12.850	12.650	12.850	10.425	568
2023-09-07	12.750	12.950	12.700	12.700	10.303	353
2023-09-06	13.000	13.050	12.700	12.700	10.303	732
2023-09-05	12.700	12.800	12.650	12.800	10.384	409
2023-09-04	13.100	13.100	12.700	12.700	10.303	1,746
2023-09-01	12.800	13.100	12.800	13.100	10.628	1,081
2023-08-31	13.200	13.300	13.100	13.100	10.628	1,567
2023-08-30	13.150	13.200	13.150	13.150	10.668	700
2023-08-29	13.000	13.300	12.850	13.000	10.546	3,086
2023-08-28	12.900	12.950	12.850	12.900	10.465	1,468
2023-08-25	12.600	12.950	12.500	12.950	10.506	2,524
2023-08-24	13.100	13.200	12.700	12.800	10.384	4,687
2023-08-23	13.700	13.700	13.050	13.250	10.749	3,314
2023-08-22	13.700	13.900	13.600	13.900	11.277	2,474
2023-08-21	14.600	14.600	13.550	13.650	11.074	9,336
2023-08-18	15.650	15.650	14.000	14.600	11.844	25,649
2023-08-17	16.500	16.600	16.100	16.600	13.467	676
2023-08-16	16.500	16.750	16.500	16.750	13.589	94
2023-08-15	16.550	16.550	16.550	16.550	13.426	410
2023-08-14	16.250	16.500	16.250	16.500	13.386	1,121
2023-08-11	16.100	16.200	16.100	16.200	13.143	85
2023-08-10	16.100	16.150	16.000	16.150	13.102	495
2023-08-09	16.000	16.050	16.000	16.050	13.021	699
2023-08-08	15.800	16.100	15.800	16.000	12.980	699
2023-08-07	15.800	15.800	15.800	15.800	12.818	519
2023-08-04	16.000	16.000	15.600	15.600	12.656	4,950
2023-08-03	16.000	16.000	15.900	15.900	12.899	447
2023-08-02	15.900	15.950	15.800	15.950	12.940	1,545
2023-08-01	15.900	16.000	15.800	16.000	12.980	771
2023-07-31	15.900	15.900	15.800	15.800	12.818	224
2023-07-28	15.800	15.950	15.800	15.950	12.940	1,123
2023-07-27	16.100	16.100	15.800	16.100	13.061	1,272
2023-07-26	16.000	16.050	15.900	16.050	13.021	1,209
2023-07-25	16.000	16.100	15.900	16.100	13.061	1,408
2023-07-24	15.900	16.000	15.900	16.000	12.980	1,172
2023-07-21	15.850	15.950	15.850	15.850	12.859	191
2023-07-20	16.000	16.050	15.750	16.050	13.021	832
2023-07-19	16.200	16.200	16.000	16.100	13.061	420
2023-07-17	16.200	16.200	16.000	16.100	13.061	1,259
2023-07-14	16.150	16.150	16.000	16.000	12.980	1,410
2023-07-13	16.150	16.200	16.150	16.200	13.143	795
2023-07-12	16.100	16.100	16.100	16.100	13.061	190
2023-07-11	16.050	16.200	16.050	16.200	13.143	272
2023-07-10	16.000	16.000	16.000	16.000	12.980	390
2023-07-07	15.900	16.150	15.800	16.150	13.102	370
2023-07-06	16.200	16.200	15.750	15.900	12.899	2,073
2023-07-05	16.400	16.450	16.250	16.250	13.183	85
2023-07-04	16.450	16.600	16.250	16.250	13.183	784
2023-07-03	16.600	16.600	16.600	16.600	13.467	399
2023-06-30	16.200	16.550	16.200	16.550	13.426	121
2023-06-29	16.300	16.500	16.300	16.500	13.386	93
2023-06-28	16.150	16.250	16.050	16.250	13.183	1,255

← NewerPage 14 of 22 · 1,268 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.