Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	18.800	18.800	18.750	18.800	14.667	559
2022-07-12	18.750	18.800	18.750	18.800	14.667	2,251
2022-07-11	18.750	18.800	18.750	18.800	14.667	1,066
2022-07-08	18.850	18.850	18.800	18.800	14.667	584
2022-07-07	18.800	18.850	18.800	18.850	14.706	213
2022-07-06	18.500	18.850	18.500	18.850	14.706	420
2022-07-05	18.900	19.000	18.500	18.900	14.745	2,330
2022-07-04	19.100	19.100	19.000	19.000	14.823	472
2022-07-01	19.350	19.450	19.100	19.100	14.901	995
2022-06-30	19.100	19.450	19.050	19.450	15.174	153
2022-06-29	19.450	19.500	19.050	19.050	14.862	1,721
2022-06-28	19.350	19.500	19.100	19.100	14.901	830
2022-06-27	19.350	19.450	19.150	19.450	15.174	1,217
2022-06-24	19.400	19.400	19.150	19.150	14.940	351
2022-06-23	19.500	19.500	19.500	19.500	15.213	62
2022-06-22	19.700	19.700	19.200	19.500	15.213	249
2022-06-20	19.600	19.800	19.000	19.800	15.447	1,649
2022-06-17	20.000	20.000	19.550	19.800	15.447	495
2022-06-16	19.950	20.500	19.800	20.300	15.837	917
2022-06-15	19.950	20.500	19.850	20.500	15.993	473
2022-06-14	20.600	20.600	19.950	20.600	16.071	1,566
2022-06-13	20.700	20.800	20.100	20.400	15.915	3,844
2022-06-10	21.000	21.000	20.700	20.700	16.149	1,046
2022-06-09	20.800	21.000	20.800	20.800	16.227	1,572
2022-06-08	20.800	21.000	20.800	20.900	16.305	104
2022-06-07	21.000	21.000	20.800	21.000	16.383	1,171
2022-06-06	21.000	21.000	20.900	20.900	16.305	1,457
2022-06-03	21.100	21.100	20.900	20.900	16.305	2,369
2022-06-02	21.100	21.400	20.900	21.400	16.695	2,043
2022-06-01	21.300	21.300	20.900	21.200	16.539	1,061
2022-05-31	21.000	21.600	21.000	21.400	16.695	418
2022-05-30	20.600	21.500	20.600	20.700	16.149	3,073
2022-05-27	21.300	21.500	21.000	21.500	16.227	2,117
2022-05-26	21.000	21.500	21.000	21.500	16.227	2,077
2022-05-25	21.000	21.000	20.700	21.000	15.850	2,125
2022-05-24	20.800	20.900	20.500	20.900	15.774	1,393
2022-05-23	20.700	20.900	20.600	20.900	15.774	1,331
2022-05-20	20.900	21.000	20.600	21.000	15.850	4,281
2022-05-19	20.700	21.000	20.600	21.000	15.850	1,293
2022-05-18	20.900	21.000	20.600	21.000	15.850	1,482
2022-05-17	20.500	20.900	20.500	20.900	15.774	2,024
2022-05-16	19.950	20.700	19.950	20.700	15.623	2,465
2022-05-13	19.750	20.000	19.750	19.950	15.057	680
2022-05-12	20.000	20.100	19.700	19.750	14.906	1,092
2022-05-11	19.800	20.100	19.650	19.800	14.944	2,069
2022-05-10	19.600	19.950	19.450	19.950	15.057	2,053
2022-05-09	19.700	20.000	19.550	19.950	15.057	4,371
2022-05-06	19.600	19.750	19.600	19.700	14.869	1,284
2022-05-05	19.300	19.800	19.300	19.650	14.831	3,761
2022-05-04	19.000	19.300	19.000	19.300	14.567	1,674
2022-05-03	19.100	19.100	19.000	19.000	14.340	113
2022-05-02	19.050	19.100	18.900	19.100	14.416	814
2022-04-29	19.250	19.250	19.050	19.200	14.491	1,062
2022-04-28	19.250	19.400	19.150	19.150	14.453	1,575
2022-04-27	19.300	19.300	19.250	19.300	14.567	172
2022-04-26	19.250	19.250	19.250	19.250	14.529	127
2022-04-25	19.350	19.500	19.200	19.200	14.491	1,923
2022-04-22	19.450	19.450	19.350	19.350	14.604	134
2022-04-21	19.400	19.450	19.350	19.350	14.604	932
2022-04-20	19.350	19.400	19.300	19.400	14.642	570

← NewerPage 19 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.