Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.350	14.350	14.100	14.100	14.100	110
2025-08-14	14.350	14.350	14.100	14.100	14.100	110
2025-08-13	14.400	14.400	14.100	14.350	14.350	1,060
2025-08-12	14.500	14.500	14.100	14.100	14.100	413
2025-08-11	14.450	14.450	13.800	14.000	14.000	1,277
2025-08-08	14.500	14.500	13.950	14.250	14.250	2,420
2025-08-07	14.850	14.900	14.500	14.900	14.900	1,812
2025-08-06	14.850	14.900	13.450	14.900	14.900	8,791
2025-08-05	15.500	16.450	15.500	15.750	13.650	3,404
2025-08-04	15.600	15.900	15.500	15.800	13.693	1,586
2025-08-01	15.800	16.100	15.500	15.600	13.520	2,390
2025-07-31	15.650	15.800	15.650	15.650	13.563	1,474
2025-07-30	15.500	15.650	15.500	15.650	13.563	1,770
2025-07-29	15.500	15.500	15.400	15.400	13.347	1,015
2025-07-28	15.500	15.650	15.400	15.500	13.433	841
2025-07-25	15.600	15.600	15.450	15.450	13.390	1,852
2025-07-24	15.500	15.600	15.400	15.450	13.390	1,678
2025-07-23	15.600	15.600	15.200	15.500	13.433	1,460
2025-07-22	15.500	15.650	15.500	15.500	13.433	2,046
2025-07-21	15.500	15.600	15.500	15.600	13.520	716
2025-07-18	15.500	15.500	15.500	15.500	13.433	1,037
2025-07-17	15.250	15.500	15.250	15.500	13.433	3,104
2025-07-16	15.250	15.500	15.100	15.100	13.087	2,814
2025-07-15	15.450	15.500	15.450	15.450	13.390	4,006
2025-07-14	15.400	15.650	15.400	15.650	13.563	4,036
2025-07-11	15.500	15.700	15.350	15.350	13.303	5,039
2025-07-10	15.600	15.700	15.500	15.500	13.433	2,346
2025-07-09	15.500	15.650	15.450	15.550	13.477	9,282
2025-07-08	15.500	15.500	15.500	15.500	13.433	1,718
2025-07-07	15.500	15.600	15.500	15.500	13.433	3,761
2025-07-04	15.500	15.550	15.500	15.500	13.433	4,387
2025-07-03	15.500	15.550	15.500	15.500	13.433	1,816
2025-07-02	15.500	15.600	15.500	15.500	13.433	672
2025-07-01	15.500	15.600	15.500	15.600	13.520	6,326
2025-06-30	15.500	15.650	15.500	15.600	13.520	15,288
2025-06-27	15.650	15.750	15.550	15.600	13.520	3,270
2025-06-26	15.650	15.750	15.650	15.750	13.650	2,858
2025-06-25	15.500	15.650	15.500	15.600	13.520	2,131
2025-06-24	15.550	15.550	15.500	15.500	13.433	595
2025-06-23	15.500	15.600	15.500	15.550	13.477	2,171
2025-06-20	15.750	15.850	15.750	15.750	13.650	1,938
2025-06-19	15.800	15.900	15.600	15.750	13.650	3,777
2025-06-18	15.800	15.950	15.600	15.950	13.823	10,823
2025-06-17	15.800	15.900	15.500	15.800	13.693	1,627
2025-06-16	15.500	15.700	15.500	15.700	13.607	2,433
2025-06-13	15.400	15.550	15.400	15.450	13.390	2,966
2025-06-12	15.400	15.500	15.400	15.400	13.347	1,495
2025-06-11	15.500	15.500	15.400	15.500	13.433	785
2025-06-10	15.550	15.550	15.400	15.550	13.477	8,830
2025-06-09	15.550	15.550	15.500	15.550	13.477	5,807
2025-06-06	15.500	15.900	15.450	15.700	13.607	10,597
2025-06-05	15.450	15.500	15.450	15.450	13.390	909
2025-06-04	15.500	15.500	15.450	15.450	13.390	5,192
2025-06-03	15.500	15.550	15.450	15.450	13.390	6,967
2025-06-02	15.500	15.500	15.450	15.450	13.390	4,688
2025-05-30	15.400	15.500	15.400	15.500	13.433	6,492
2025-05-29	15.500	15.500	15.400	15.400	13.347	766
2025-05-28	15.400	15.450	15.400	15.400	13.347	2,461
2025-05-27	15.400	15.450	15.400	15.450	13.390	1,608
2025-05-26	15.400	15.450	15.400	15.400	13.347	1,327

← NewerPage 6 of 22 · 1,271 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.