Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	18.550	18.550	18.050	18.050	13.623	3,534
2022-01-20	18.500	18.700	18.100	18.450	13.925	4,390
2022-01-19	18.700	18.700	18.150	18.150	13.699	4,314
2022-01-18	18.700	18.700	18.250	18.350	13.850	4,826
2022-01-17	18.800	18.850	18.350	18.800	14.189	3,820
2022-01-14	18.800	19.050	18.500	18.500	13.963	9,388
2022-01-13	18.950	18.950	18.800	18.950	14.302	3,496
2022-01-12	18.900	19.000	18.800	19.000	14.340	3,229
2022-01-11	19.000	19.000	18.600	18.600	14.038	428
2022-01-10	18.500	18.900	18.450	18.900	14.265	1,653
2022-01-07	18.400	18.700	18.300	18.700	14.114	1,963
2022-01-06	18.900	18.900	18.250	18.250	13.774	9,470
2022-01-05	19.000	19.100	18.800	19.100	14.416	2,658
2022-01-04	18.950	19.000	18.750	18.800	14.189	2,184
2022-01-03	19.000	19.000	18.700	18.750	14.152	2,395
2021-12-31	18.900	19.000	18.750	19.000	14.340	784
2021-12-30	18.800	19.000	18.800	18.900	14.265	741
2021-12-29	19.000	19.100	18.800	19.000	14.340	2,964
2021-12-28	19.200	19.200	19.000	19.100	14.416	3,393
2021-12-27	19.000	19.100	18.600	19.000	14.340	4,660
2021-12-24	18.800	18.900	18.650	18.650	14.076	3,341
2021-12-23	18.000	18.900	17.800	18.800	14.189	11,571
2021-12-22	17.200	18.000	17.200	17.600	13.284	8,058
2021-12-21	16.850	17.200	16.850	17.200	12.982	2,000
2021-12-20	17.300	17.300	16.900	16.950	12.793	6,614
2021-12-17	17.450	17.500	17.400	17.500	13.208	1,429
2021-12-16	17.250	17.500	17.100	17.400	13.133	2,160
2021-12-15	17.300	17.500	16.950	17.450	13.170	9,919
2021-12-14	16.850	17.250	16.850	17.250	13.019	2,135
2021-12-13	16.750	17.250	16.750	17.250	13.019	4,859
2021-12-10	17.000	17.050	16.750	16.750	12.642	1,615
2021-12-09	16.500	17.050	16.450	17.050	12.868	2,836
2021-12-08	16.500	16.500	16.450	16.500	12.453	1,105
2021-12-07	16.450	16.500	16.350	16.500	12.453	3,227
2021-12-06	16.500	16.500	16.050	16.400	12.378	8,001
2021-12-03	16.500	16.500	16.300	16.500	12.453	2,326
2021-12-02	16.900	16.900	16.300	16.500	12.453	4,613
2021-12-01	16.500	17.000	16.450	16.900	12.755	11,520
2021-11-30	15.000	16.450	15.000	16.250	12.265	15,237
2021-11-29	15.000	15.100	14.850	15.100	11.397	2,542
2021-11-26	14.800	14.950	14.750	14.750	11.133	1,558
2021-11-25	14.950	14.950	14.750	14.800	11.170	2,800
2021-11-24	15.000	15.000	14.900	14.900	11.246	2,375
2021-11-23	15.000	15.100	15.000	15.050	11.359	2,922
2021-11-22	15.450	15.450	15.050	15.050	11.359	3,500
2021-11-19	15.200	15.500	15.100	15.150	11.434	2,862
2021-11-18	15.450	15.500	15.200	15.200	11.472	1,710
2021-11-17	15.700	15.700	15.450	15.450	11.661	1,808
2021-11-16	15.600	15.700	15.500	15.500	11.699	1,147
2021-11-15	15.500	15.500	15.500	15.500	11.699	389
2021-11-12	15.550	15.550	15.500	15.500	11.699	987
2021-11-11	15.600	15.700	15.550	15.550	11.736	645
2021-11-10	15.800	15.800	15.600	15.750	11.887	6,226
2021-11-09	15.750	16.100	15.700	15.750	11.887	1,342
2021-11-08	15.750	15.800	15.650	15.650	11.812	2,405
2021-11-05	15.700	15.750	15.650	15.750	11.887	1,820
2021-11-04	15.850	15.850	15.750	15.750	11.887	789
2021-11-03	16.300	16.300	15.600	15.850	11.963	4,930
2021-11-02	16.300	16.300	16.300	16.300	12.302	1,195
2021-11-01	16.100	16.300	16.100	16.300	12.302	595

← NewerPage 21 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.