Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	17.150	17.400	17.150	17.400	13.575	151
2023-03-28	17.200	17.200	17.200	17.200	13.419	15
2023-03-27	17.200	17.450	17.150	17.400	13.575	1,095
2023-03-24	17.450	17.450	17.200	17.200	13.419	102
2023-03-23	17.300	17.600	17.300	17.500	13.653	1,917
2023-03-22	17.400	17.450	17.400	17.450	13.614	178
2023-03-21	17.000	17.450	17.000	17.450	13.614	1,096
2023-03-20	17.100	17.250	17.000	17.000	13.263	1,229
2023-03-17	17.050	17.050	17.000	17.000	13.263	180
2023-03-16	17.200	17.200	17.200	17.200	13.419	562
2023-03-15	17.400	17.400	17.000	17.150	13.380	1,761
2023-03-14	17.400	17.400	17.250	17.250	13.458	156
2023-03-13	17.250	17.250	17.050	17.050	13.302	1,236
2023-03-10	17.400	17.500	17.250	17.500	13.653	360
2023-03-09	17.650	17.800	17.650	17.800	13.887	400
2023-03-08	17.650	17.750	17.100	17.650	13.770	2,104
2023-03-07	17.300	17.750	17.050	17.750	13.848	1,280
2023-03-06	17.400	17.600	17.000	17.400	13.575	3,925
2023-03-03	17.250	17.600	16.500	17.400	13.575	8,457
2023-03-02	17.900	17.900	17.400	17.650	13.770	901
2023-03-01	17.650	17.650	17.500	17.650	13.770	1,128
2023-02-28	17.700	17.700	17.650	17.650	13.770	1,000
2023-02-27	17.750	17.750	17.700	17.700	13.809	1,450
2023-02-24	17.800	17.900	17.750	17.900	13.965	496
2023-02-23	17.750	17.750	17.750	17.750	13.848	500
2023-02-22	17.750	17.750	17.750	17.750	13.848	166
2023-02-21	17.750	18.000	17.750	17.750	13.848	438
2023-02-20	17.700	18.500	17.700	17.750	13.848	1,893
2023-02-17	18.500	18.500	18.000	18.000	14.043	1,496
2023-02-16	17.800	18.250	17.650	18.250	14.238	1,148
2023-02-15	17.800	17.800	17.650	17.800	13.887	596
2023-02-14	17.950	17.950	17.700	17.750	13.848	130
2023-02-13	17.900	18.000	17.900	18.000	14.043	486
2023-02-10	18.100	18.100	17.950	18.000	14.043	350
2023-02-09	18.450	18.450	18.200	18.200	14.199	236
2023-02-08	18.100	18.500	18.100	18.500	14.433	1,003
2023-02-07	18.100	18.150	18.100	18.150	14.160	460
2023-02-06	18.350	18.350	18.100	18.100	14.121	170
2023-02-03	18.000	18.100	17.950	18.100	14.121	950
2023-02-02	18.100	18.300	18.000	18.300	14.277	803
2023-02-01	18.200	18.400	18.100	18.400	14.355	1,208
2023-01-31	18.000	18.200	17.750	18.200	14.199	1,025
2023-01-30	17.950	18.000	17.950	18.000	14.043	528
2023-01-27	17.800	17.900	17.650	17.700	13.809	1,168
2023-01-26	17.900	17.900	17.800	17.800	13.887	400
2023-01-25	17.700	17.900	17.700	17.900	13.965	390
2023-01-24	18.000	18.000	17.700	17.700	13.809	1,195
2023-01-23	17.950	18.000	17.650	18.000	14.043	1,663
2023-01-20	17.800	17.950	17.800	17.950	14.004	2,075
2023-01-19	17.800	17.800	17.800	17.800	13.887	40
2023-01-18	17.500	18.000	17.500	17.900	13.965	1,052
2023-01-17	17.500	17.850	17.500	17.550	13.692	1,330
2023-01-16	17.550	18.000	17.500	17.500	13.653	897
2023-01-13	17.800	17.850	17.550	17.600	13.731	1,511
2023-01-12	17.600	17.800	17.500	17.800	13.887	775
2023-01-10	17.400	17.400	17.350	17.350	13.536	346
2023-01-09	17.550	17.550	17.400	17.550	13.692	1,427
2023-01-06	17.800	17.800	17.500	17.600	13.731	1,535
2023-01-05	17.800	17.800	17.800	17.800	13.887	197
2023-01-04	17.750	17.750	17.600	17.600	13.731	840

← NewerPage 16 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.