Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	15.450	15.450	15.400	15.400	13.347	2,846
2025-05-22	15.400	15.500	15.400	15.400	13.347	2,344
2025-05-21	15.400	15.500	15.400	15.400	13.347	5,235
2025-05-20	15.250	15.450	15.250	15.400	13.347	4,268
2025-05-19	15.200	15.300	15.150	15.300	13.260	1,541
2025-05-16	15.300	15.300	15.150	15.200	13.173	2,541
2025-05-15	15.350	15.350	15.250	15.300	13.260	194
2025-05-14	15.350	15.350	15.250	15.250	13.217	1,192
2025-05-13	15.250	15.350	15.250	15.350	13.303	107
2025-05-12	15.250	15.350	15.250	15.250	13.217	507
2025-05-09	15.350	15.400	15.250	15.400	13.347	2,495
2025-05-08	15.300	15.400	15.300	15.300	13.260	684
2025-05-07	15.350	15.400	15.300	15.300	13.260	1,589
2025-05-06	15.450	15.450	15.300	15.300	13.260	3,252
2025-05-05	15.350	15.400	15.300	15.400	13.347	695
2025-05-02	15.350	15.450	15.300	15.350	13.303	2,227
2025-04-30	15.350	15.400	15.350	15.350	13.303	373
2025-04-29	15.300	15.400	15.300	15.350	13.303	607
2025-04-28	15.400	15.400	15.300	15.300	13.260	453
2025-04-25	15.400	15.400	15.300	15.400	13.347	1,735
2025-04-24	15.400	15.450	15.350	15.450	13.390	3,733
2025-04-23	15.400	15.450	15.350	15.400	13.347	2,601
2025-04-22	15.400	15.400	15.350	15.400	13.347	3,638
2025-04-17	15.300	15.350	15.300	15.350	13.303	896
2025-04-16	15.200	15.300	15.150	15.300	13.260	953
2025-04-15	15.050	15.200	15.050	15.200	13.173	4,995
2025-04-14	15.100	15.150	15.000	15.100	13.087	11,351
2025-04-11	15.100	15.100	15.050	15.050	13.043	8,030
2025-04-10	15.000	15.100	15.000	15.050	13.043	5,226
2025-04-09	15.150	15.150	15.000	15.000	13.000	16,893
2025-04-08	15.100	15.100	15.000	15.100	13.087	6,508
2025-04-07	15.200	15.200	15.000	15.100	13.087	28,915
2025-04-04	15.300	15.350	15.250	15.250	13.217	11,593
2025-04-03	15.300	15.400	15.300	15.350	13.303	8,157
2025-04-02	15.300	15.350	15.300	15.350	13.303	2,772
2025-04-01	15.300	15.400	15.300	15.300	13.260	2,224
2025-03-31	15.350	15.400	15.300	15.350	13.303	3,607
2025-03-28	15.400	15.450	15.400	15.400	13.347	3,455
2025-03-27	15.500	15.500	15.400	15.400	13.347	3,711
2025-03-26	15.350	15.500	15.350	15.350	13.303	5,448
2025-03-25	15.300	15.400	15.300	15.400	13.347	6,226
2025-03-24	15.250	15.350	15.250	15.300	13.260	2,507
2025-03-21	15.250	15.400	15.200	15.400	13.347	9,115
2025-03-20	15.200	15.250	15.200	15.250	13.217	5,661
2025-03-19	15.050	15.200	15.050	15.150	13.130	9,268
2025-03-18	15.100	15.150	15.050	15.100	13.087	11,273
2025-03-17	15.000	15.200	15.000	15.100	13.087	25,409
2025-03-14	15.300	15.400	15.000	15.050	13.043	74,172
2025-03-13	12.400	12.500	12.300	12.450	10.790	2,474
2025-03-12	12.200	12.450	12.200	12.400	10.747	1,402
2025-03-11	12.400	12.400	12.100	12.350	10.703	1,076
2025-03-10	11.900	12.400	11.900	12.400	10.747	5,763
2025-03-07	11.700	11.850	11.700	11.850	10.270	814
2025-03-06	11.700	11.750	11.600	11.750	10.183	447
2025-03-05	11.600	11.750	11.600	11.750	10.183	833
2025-03-04	11.600	11.800	11.600	11.700	10.140	771
2025-03-03	12.000	12.000	11.750	12.000	10.400	3,027
2025-02-28	11.850	11.850	11.800	11.850	10.270	554
2025-02-27	11.850	11.850	11.800	11.800	10.227	804
2025-02-26	11.700	11.850	11.700	11.800	10.227	874

← NewerPage 7 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.