Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	16.950	17.000	16.950	17.000	13.263	38
2022-10-06	16.850	16.850	16.500	16.500	12.872	750
2022-10-05	16.750	17.000	16.750	16.800	13.107	1,178
2022-10-04	16.500	16.750	16.500	16.750	13.068	1,743
2022-09-30	16.800	17.250	16.750	16.800	13.107	3,227
2022-09-29	17.200	17.200	16.850	16.850	13.146	2,138
2022-09-28	17.200	17.200	17.150	17.200	13.419	303
2022-09-27	17.200	17.250	17.200	17.250	13.458	98
2022-09-26	17.500	17.850	17.250	17.250	13.458	4,714
2022-09-23	17.500	17.500	17.500	17.500	13.653	2,110
2022-09-21	18.000	18.150	18.000	18.000	14.043	336
2022-09-20	17.500	18.000	17.500	18.000	14.043	520
2022-09-19	17.500	17.500	17.500	17.500	13.653	338
2022-09-16	17.500	17.500	17.500	17.500	13.653	363
2022-09-15	17.500	17.500	17.500	17.500	13.653	100
2022-09-14	17.500	17.500	17.500	17.500	13.653	182
2022-09-13	17.350	17.850	17.350	17.500	13.653	425
2022-09-12	17.850	17.850	17.150	17.150	13.380	1,915
2022-09-09	17.400	17.600	17.400	17.600	13.731	925
2022-09-08	17.850	17.850	17.400	17.400	13.575	864
2022-09-07	17.700	17.700	17.400	17.500	13.653	917
2022-09-06	18.000	18.200	17.850	17.850	13.926	1,621
2022-09-05	18.100	18.200	17.950	17.950	14.004	2,023
2022-09-02	18.250	18.500	18.250	18.500	14.433	179
2022-09-01	19.000	19.000	18.200	18.200	14.199	1,895
2022-08-31	18.700	19.100	18.500	18.600	14.511	1,130
2022-08-30	18.700	18.700	18.700	18.700	14.589	435
2022-08-29	18.700	18.750	18.700	18.750	14.628	934
2022-08-26	19.000	19.400	18.750	18.750	14.628	2,030
2022-08-25	19.050	19.500	19.050	19.500	15.213	182
2022-08-24	19.200	19.450	19.000	19.450	15.174	1,702
2022-08-23	20.100	20.100	19.100	19.100	14.901	2,330
2022-08-22	19.900	20.200	19.800	20.200	15.759	5,523
2022-08-19	19.800	19.900	19.050	19.800	15.447	9,005
2022-08-18	20.200	20.900	20.200	20.900	16.305	2,823
2022-08-17	20.800	20.800	20.000	20.000	15.603	700
2022-08-16	20.200	20.900	20.000	20.800	16.227	6,162
2022-08-15	18.750	19.550	18.750	19.550	15.252	3,112
2022-08-12	18.700	18.700	18.550	18.550	14.472	67
2022-08-11	18.550	18.550	18.400	18.400	14.355	999
2022-08-10	18.500	18.800	18.500	18.800	14.667	308
2022-08-09	18.450	18.600	18.450	18.500	14.433	955
2022-08-08	18.450	18.650	18.450	18.650	14.550	370
2022-08-05	18.200	18.400	18.200	18.400	14.355	191
2022-08-04	18.100	18.400	18.100	18.400	14.355	311
2022-08-03	18.100	18.100	18.100	18.100	14.121	57
2022-08-02	18.350	18.350	18.350	18.350	14.316	63
2022-08-01	18.100	18.350	17.950	18.350	14.316	2,972
2022-07-29	18.000	18.100	18.000	18.050	14.082	1,627
2022-07-28	17.950	18.100	17.950	18.000	14.043	586
2022-07-27	18.100	18.300	17.800	17.850	13.926	812
2022-07-26	18.050	18.300	18.050	18.300	14.277	804
2022-07-25	18.000	18.200	18.000	18.200	14.199	426
2022-07-22	18.100	18.200	18.050	18.200	14.199	896
2022-07-21	18.150	18.350	18.100	18.100	14.121	370
2022-07-20	18.450	18.500	18.100	18.100	14.121	333
2022-07-19	18.100	18.450	18.100	18.150	14.160	298
2022-07-18	18.100	18.450	18.100	18.450	14.394	458
2022-07-15	18.050	18.300	18.050	18.300	14.277	1,271
2022-07-14	18.750	18.800	18.100	18.200	14.199	3,450

← NewerPage 18 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.