Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.300	13.750	13.300	13.750	13.750	1,295
2026-02-02	13.250	13.300	13.250	13.300	13.300	1,216
2026-01-30	13.200	13.200	13.200	13.200	13.200	700
2026-01-29	13.250	13.250	13.150	13.150	13.150	107
2026-01-28	12.950	13.000	12.700	13.000	13.000	369
2026-01-27	12.700	12.700	12.500	12.650	12.650	246
2026-01-26	12.900	13.000	12.900	13.000	13.000	1,423
2026-01-23	12.600	12.600	12.400	12.400	12.400	565
2026-01-22	12.500	12.500	12.500	12.500	12.500	5,387
2026-01-21	12.500	12.500	12.500	12.500	12.500	200
2026-01-20	12.350	12.350	12.350	12.350	12.350	1
2026-01-19	12.300	12.500	12.300	12.500	12.500	83
2026-01-16	12.300	12.500	12.300	12.300	12.300	3,786
2026-01-15	12.300	12.500	12.300	12.300	12.300	3,786
2026-01-14	12.200	12.300	12.200	12.200	12.200	195
2026-01-13	12.200	12.200	12.150	12.200	12.200	1,501
2026-01-12	12.450	12.450	12.200	12.200	12.200	202
2026-01-09	12.200	12.200	12.200	12.200	12.200	2
2026-01-08	12.200	12.200	12.200	12.200	12.200	2
2026-01-07	12.500	12.500	12.450	12.450	12.450	83
2026-01-06	12.150	12.150	12.150	12.150	12.150	103
2026-01-05	12.450	12.500	12.450	12.500	12.500	56
2026-01-02	12.450	12.450	12.000	12.000	12.000	114
2025-12-31	12.450	12.450	12.450	12.450	12.450	599
2025-12-30	11.900	12.450	11.800	12.450	12.450	2,825
2025-12-29	12.550	12.550	12.100	12.100	12.100	1,065
2025-12-24	12.550	12.550	12.550	12.550	12.550	30
2025-12-23	12.550	12.550	12.500	12.500	12.500	215
2025-12-22	12.300	12.300	12.250	12.300	12.300	960
2025-12-19	12.500	12.600	12.500	12.500	12.500	176
2025-12-18	12.500	12.600	12.500	12.500	12.500	386
2025-12-17	12.500	12.500	12.500	12.500	12.500	0
2025-12-16	12.500	12.500	12.500	12.500	12.500	200
2025-12-15	12.650	12.650	12.200	12.200	12.200	1,940
2025-12-12	12.700	12.700	12.250	12.250	12.250	428
2025-12-11	12.250	12.250	12.250	12.250	12.250	25
2025-12-10	12.700	12.700	12.500	12.500	12.500	1,811
2025-12-09	12.550	12.700	12.500	12.500	12.500	572
2025-12-08	12.700	12.700	12.500	12.500	12.500	1,344
2025-12-05	12.150	12.700	12.150	12.300	12.300	1,703
2025-12-04	12.500	12.500	12.150	12.150	12.150	485
2025-12-03	12.400	12.750	12.050	12.750	12.750	2,824
2025-12-02	12.250	12.700	12.150	12.200	12.200	2,049
2025-12-01	12.250	12.450	12.150	12.350	12.350	942
2025-11-28	12.500	12.500	12.200	12.250	12.250	857
2025-11-27	12.300	12.300	12.300	12.300	12.300	2
2025-11-26	12.500	12.500	12.300	12.300	12.300	49
2025-11-25	12.500	12.500	12.300	12.300	12.300	53
2025-11-24	12.300	12.300	12.300	12.300	12.300	7
2025-11-21	12.750	12.750	12.750	12.750	12.750	2
2025-11-20	12.750	12.750	12.750	12.750	12.750	2
2025-11-19	12.600	12.600	12.450	12.450	12.450	60
2025-11-18	12.400	12.450	12.250	12.450	12.450	7,216
2025-11-17	12.800	13.000	12.250	13.000	13.000	8,634
2025-11-14	12.450	12.450	12.250	12.300	12.300	325
2025-11-13	12.350	12.500	12.250	12.250	12.250	1,096
2025-11-12	12.500	12.500	12.300	12.300	12.300	203
2025-11-11	12.500	12.500	12.250	12.300	12.300	1,551
2025-11-10	12.200	12.500	12.200	12.500	12.500	317
2025-11-07	12.750	12.950	12.150	12.150	12.150	1,809

← NewerPage 4 of 22 · 1,270 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.