Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	17.850	17.900	17.800	17.800	13.887	1,325
2023-01-02	17.600	17.900	17.600	17.800	13.887	524
2022-12-30	17.800	17.800	17.500	17.750	13.848	717
2022-12-29	17.550	17.700	17.550	17.600	13.731	1,429
2022-12-28	17.800	17.800	17.300	17.300	13.497	513
2022-12-27	17.500	17.550	17.500	17.500	13.653	1,415
2022-12-22	17.750	17.750	17.550	17.550	13.692	164
2022-12-21	17.700	18.050	17.700	18.050	14.082	82
2022-12-20	17.750	17.750	17.750	17.750	13.848	548
2022-12-19	17.700	17.750	17.700	17.750	13.848	206
2022-12-16	18.000	18.000	17.650	17.650	13.770	284
2022-12-15	17.800	18.500	17.700	18.350	14.316	2,441
2022-12-14	17.900	18.000	17.700	17.700	13.809	2,385
2022-12-13	17.700	17.950	17.700	17.950	14.004	155
2022-12-12	17.950	17.950	17.800	17.800	13.887	120
2022-12-09	17.700	17.950	17.700	17.950	14.004	485
2022-12-08	17.800	17.800	17.800	17.800	13.887	5
2022-12-07	17.950	17.950	17.500	17.800	13.887	1,320
2022-12-06	17.700	17.700	17.700	17.700	13.809	380
2022-12-05	17.700	18.000	17.700	17.900	13.965	289
2022-12-02	17.200	17.500	17.200	17.500	13.653	2,574
2022-12-01	17.250	17.300	17.200	17.300	13.497	188
2022-11-30	17.250	17.250	17.250	17.250	13.458	150
2022-11-29	17.250	17.250	17.250	17.250	13.458	5
2022-11-28	17.300	17.300	17.250	17.250	13.458	638
2022-11-25	17.250	17.300	17.250	17.300	13.497	125
2022-11-24	17.250	17.250	17.250	17.250	13.458	50
2022-11-23	17.300	17.300	17.200	17.250	13.458	617
2022-11-22	17.300	17.300	17.300	17.300	13.497	185
2022-11-21	17.300	17.300	17.250	17.250	13.458	740
2022-11-18	17.400	17.400	17.350	17.400	13.575	124
2022-11-17	17.950	17.950	17.400	17.400	13.575	1,481
2022-11-16	17.800	17.800	17.400	17.400	13.575	657
2022-11-15	17.850	18.000	17.850	18.000	14.043	106
2022-11-14	17.800	18.000	17.800	18.000	14.043	257
2022-11-11	17.700	17.800	17.700	17.700	13.809	295
2022-11-10	17.600	17.800	17.550	17.700	13.809	1,441
2022-11-09	17.500	17.500	17.250	17.250	13.458	218
2022-11-08	17.500	17.500	17.500	17.500	13.653	240
2022-11-07	17.650	17.650	17.200	17.200	13.419	542
2022-11-04	16.900	17.750	16.700	17.750	13.848	1,186
2022-11-03	16.950	16.950	16.700	16.950	13.224	453
2022-11-02	16.550	16.550	16.550	16.550	12.911	100
2022-11-01	16.700	16.900	16.550	16.900	13.185	928
2022-10-31	17.000	17.000	16.650	16.650	12.989	82
2022-10-28	17.000	17.000	17.000	17.000	13.263	247
2022-10-27	16.900	17.150	16.750	17.000	13.263	1,987
2022-10-26	17.000	17.000	17.000	17.000	13.263	326
2022-10-25	17.000	17.000	16.900	16.900	13.185	1,300
2022-10-24	17.000	17.000	16.800	17.000	13.263	1,296
2022-10-21	16.600	17.000	16.600	17.000	13.263	203
2022-10-20	16.650	17.000	16.650	17.000	13.263	3,231
2022-10-19	16.700	16.700	16.600	16.600	12.950	307
2022-10-18	16.650	16.700	16.200	16.200	12.638	893
2022-10-17	16.100	16.200	16.100	16.200	12.638	453
2022-10-14	16.750	16.750	16.100	16.100	12.560	2,258
2022-10-13	16.750	16.750	16.400	16.400	12.794	760
2022-10-12	16.550	16.550	16.550	16.550	12.911	50
2022-10-11	16.550	16.800	16.550	16.800	13.107	126
2022-10-10	16.600	16.600	16.400	16.450	12.833	628

← NewerPage 17 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.