Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.200	12.750	12.200	12.750	12.750	647
2025-11-05	12.150	12.600	12.150	12.300	12.300	3,226
2025-11-04	12.250	12.450	12.250	12.450	12.450	760
2025-11-03	12.800	12.800	12.250	12.250	12.250	424
2025-10-31	12.600	12.600	12.600	12.600	12.600	50
2025-10-30	12.500	12.500	12.200	12.400	12.400	1,520
2025-10-29	12.500	12.800	12.500	12.800	12.800	134
2025-10-28	12.500	12.550	12.500	12.550	12.550	542
2025-10-27	13.100	13.150	12.550	12.600	12.600	1,479
2025-10-24	13.150	13.150	12.500	12.500	12.500	160
2025-10-23	13.250	13.250	13.000	13.200	13.200	260
2025-10-22	12.800	12.800	12.800	12.800	12.800	14
2025-10-21	12.400	12.600	12.250	12.500	12.500	2,201
2025-10-20	12.400	12.400	12.400	12.400	12.400	1,720
2025-10-17	12.600	12.600	12.400	12.400	12.400	3,109
2025-10-16	12.900	12.900	12.600	12.600	12.600	2,210
2025-10-15	12.900	12.900	12.900	12.900	12.900	161
2025-10-14	12.900	12.900	12.900	12.900	12.900	2
2025-10-13	13.050	13.050	12.900	12.900	12.900	509
2025-10-10	13.250	13.250	13.250	13.250	13.250	399
2025-10-09	13.200	13.400	13.200	13.250	13.250	215
2025-10-08	13.250	13.250	13.100	13.100	13.100	2,495
2025-10-07	13.450	13.450	13.100	13.100	13.100	830
2025-10-06	13.400	13.400	13.100	13.100	13.100	2,050
2025-10-03	13.200	13.200	13.200	13.200	13.200	10
2025-10-02	13.100	13.100	13.100	13.100	13.100	10
2025-10-01	13.050	13.200	13.050	13.200	13.200	1,078
2025-09-30	13.150	13.150	13.150	13.150	13.150	2
2025-09-29	13.400	13.550	13.150	13.550	13.550	2,510
2025-09-26	13.400	13.450	13.400	13.450	13.450	327
2025-09-25	13.150	13.150	13.000	13.150	13.150	1,664
2025-09-24	13.450	13.450	13.150	13.150	13.150	257
2025-09-23	13.350	13.450	13.150	13.450	13.450	740
2025-09-22	13.350	13.700	13.100	13.700	13.700	0
2025-09-19	13.350	13.700	13.100	13.700	13.700	491
2025-09-18	13.350	13.700	13.100	13.700	13.700	491
2025-09-17	13.350	13.350	13.350	13.350	13.350	8
2025-09-16	13.700	13.700	13.350	13.350	13.350	551
2025-09-15	13.700	13.700	13.350	13.350	13.350	394
2025-09-12	13.500	13.700	13.500	13.700	13.700	182
2025-09-11	13.350	13.350	13.350	13.350	13.350	1,011
2025-09-10	13.650	13.750	13.400	13.650	13.650	314
2025-09-09	13.400	13.750	13.100	13.750	13.750	1,877
2025-09-08	13.450	13.450	13.450	13.450	13.450	12
2025-09-05	13.450	13.450	13.450	13.450	13.450	448
2025-09-04	13.250	13.300	13.250	13.300	13.300	633
2025-09-03	12.900	13.300	12.900	13.200	13.200	1,750
2025-09-02	13.500	13.500	13.150	13.200	13.200	3,981
2025-09-01	13.700	13.700	13.500	13.500	13.500	140
2025-08-29	13.500	13.500	13.500	13.500	13.500	287
2025-08-28	13.500	13.700	13.500	13.700	13.700	221
2025-08-27	13.750	13.900	13.500	13.650	13.650	3,142
2025-08-26	13.750	13.900	13.500	13.650	13.650	3,142
2025-08-25	13.450	14.100	13.450	13.800	13.800	3,596
2025-08-22	14.000	14.150	13.450	14.150	14.150	1,141
2025-08-21	13.800	14.200	13.800	14.150	14.150	1,063
2025-08-20	14.400	14.400	13.900	13.900	13.900	213
2025-08-19	13.800	14.400	13.800	14.400	14.400	904
2025-08-18	14.100	14.100	14.100	14.100	14.100	190
2025-08-15	14.350	14.350	14.100	14.100	14.100	110

← NewerPage 5 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.