Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	19.050	19.300	19.000	19.300	14.567	958
2022-04-14	19.350	19.350	19.050	19.050	14.378	913
2022-04-13	19.300	19.400	19.150	19.350	14.604	1,055
2022-04-12	19.400	19.400	19.150	19.400	14.642	994
2022-04-11	19.350	19.400	19.250	19.400	14.642	421
2022-04-08	19.250	19.300	19.250	19.250	14.529	641
2022-04-07	18.900	19.350	18.900	19.350	14.604	2,328
2022-04-06	19.400	19.400	18.900	19.250	14.529	5,830
2022-04-05	19.500	19.500	19.200	19.400	14.642	830
2022-04-04	19.400	19.500	19.400	19.450	14.680	1,569
2022-04-01	19.000	19.200	18.850	19.200	14.491	8,663
2022-03-31	19.000	19.000	18.750	18.850	14.227	1,192
2022-03-30	18.900	19.000	18.750	18.850	14.227	1,810
2022-03-29	18.550	18.900	18.550	18.750	14.152	903
2022-03-28	19.000	19.000	18.500	18.500	13.963	2,138
2022-03-25	18.750	19.000	18.750	19.000	14.340	117
2022-03-24	19.000	19.000	18.800	19.000	14.340	667
2022-03-23	19.000	19.050	18.800	19.000	14.340	6,445
2022-03-22	19.100	19.100	18.800	19.000	14.340	3,516
2022-03-21	19.150	19.200	19.100	19.150	14.453	699
2022-03-18	19.200	19.200	19.000	19.000	14.340	4,562
2022-03-17	19.000	19.150	18.750	19.150	14.453	2,016
2022-03-16	19.150	19.150	18.750	19.000	14.340	2,174
2022-03-15	18.700	19.000	18.700	19.000	14.340	1,248
2022-03-14	19.000	19.150	18.750	19.000	14.340	2,361
2022-03-11	18.700	19.200	18.700	19.200	14.491	3,685
2022-03-10	18.900	18.900	18.500	18.700	14.114	2,518
2022-03-09	19.400	19.400	18.900	19.000	14.340	3,364
2022-03-08	18.400	19.000	18.400	18.850	14.227	7,331
2022-03-07	18.250	18.650	17.600	18.300	13.812	5,502
2022-03-04	19.300	19.300	18.400	18.750	14.152	2,649
2022-03-03	18.700	19.400	18.700	19.400	14.642	912
2022-03-02	18.700	19.100	18.700	19.000	14.340	821
2022-03-01	18.500	18.800	18.300	18.800	14.189	1,040
2022-02-28	18.500	18.850	18.350	18.350	13.850	909
2022-02-25	18.600	18.900	17.950	18.300	13.812	3,718
2022-02-24	18.600	18.600	17.150	18.500	13.963	9,940
2022-02-23	18.600	19.000	18.600	19.000	14.340	1,002
2022-02-22	18.800	19.050	18.750	18.750	14.152	1,472
2022-02-21	19.250	19.450	19.000	19.000	14.340	3,688
2022-02-18	19.600	19.600	19.500	19.500	14.718	2,772
2022-02-17	19.600	20.000	19.300	19.500	14.718	6,520
2022-02-16	19.300	19.600	19.000	19.450	14.680	5,874
2022-02-15	18.350	19.300	18.200	19.300	14.567	10,842
2022-02-14	17.900	18.300	17.900	17.950	13.548	3,281
2022-02-11	18.250	18.350	17.850	17.850	13.472	2,350
2022-02-10	18.700	18.700	18.300	18.350	13.850	451
2022-02-09	18.500	18.750	18.300	18.300	13.812	2,608
2022-02-08	18.350	18.700	18.350	18.400	13.887	1,717
2022-02-07	18.750	18.750	18.250	18.700	14.114	2,593
2022-02-04	18.900	18.900	18.550	18.900	14.265	2,310
2022-02-03	18.800	18.900	18.600	18.900	14.265	1,882
2022-02-02	18.800	18.850	18.600	18.600	14.038	607
2022-02-01	18.300	18.850	18.050	18.500	13.963	5,686
2022-01-31	18.350	18.350	17.850	18.350	13.850	788
2022-01-28	18.050	18.500	17.750	18.500	13.963	3,120
2022-01-27	18.000	18.700	17.900	18.700	14.114	2,405
2022-01-26	17.900	18.200	17.150	18.100	13.661	1,854
2022-01-25	17.000	17.800	17.000	17.700	13.359	3,752
2022-01-24	18.000	18.050	17.000	17.550	13.246	8,146

← NewerPage 20 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.