Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.800	11.850	11.700	11.700	10.140	420
2025-02-24	11.800	11.800	11.700	11.800	10.227	1,008
2025-02-21	11.750	11.800	11.750	11.800	10.227	654
2025-02-20	11.800	11.800	11.750	11.800	10.227	410
2025-02-19	11.850	11.850	11.800	11.800	10.227	188
2025-02-18	11.850	11.850	11.750	11.750	10.183	638
2025-02-17	11.650	11.850	11.650	11.700	10.140	600
2025-02-14	11.950	12.000	11.750	11.900	10.313	412
2025-02-13	11.850	11.850	11.750	11.750	10.183	617
2025-02-12	11.800	11.950	11.650	11.850	10.270	1,363
2025-02-11	11.700	11.900	11.650	11.800	10.227	1,865
2025-02-10	11.850	11.950	11.600	11.700	10.140	1,794
2025-02-07	11.900	12.000	11.850	12.000	10.400	817
2025-02-06	11.950	12.000	11.700	11.900	10.313	1,556
2025-02-05	12.000	12.000	11.700	12.000	10.400	2,092
2025-02-04	12.300	12.300	11.850	11.850	10.270	4,802
2025-02-03	12.450	12.450	12.300	12.300	10.660	626
2025-01-31	12.350	12.450	12.300	12.300	10.660	290
2025-01-30	12.450	12.500	12.350	12.350	10.703	1,068
2025-01-29	12.350	12.500	12.350	12.350	10.703	1,310
2025-01-28	12.400	12.400	12.150	12.150	10.530	676
2025-01-27	12.450	12.450	12.250	12.350	10.703	895
2025-01-24	12.150	12.500	12.150	12.500	10.833	466
2025-01-23	12.500	12.500	12.150	12.400	10.747	2,527
2025-01-22	12.500	12.600	12.500	12.600	10.920	568
2025-01-21	12.800	12.800	12.500	12.500	10.833	647
2025-01-20	12.750	12.750	12.450	12.600	10.920	1,532
2025-01-17	12.700	12.700	12.600	12.650	10.963	415
2025-01-16	12.800	12.800	12.600	12.600	10.920	1,056
2025-01-15	12.800	12.950	12.800	12.950	11.223	781
2025-01-14	12.900	12.950	12.800	12.950	11.223	1,766
2025-01-13	12.850	12.900	12.750	12.800	11.093	2,967
2025-01-10	12.500	12.600	12.300	12.600	10.920	3,376
2025-01-09	12.000	12.500	12.000	12.500	10.833	2,528
2025-01-08	12.050	12.400	11.950	11.950	10.357	5,225
2025-01-07	11.950	12.000	11.850	12.000	10.400	3,276
2025-01-06	11.500	12.000	11.500	11.950	10.357	7,829
2025-01-03	11.250	11.350	11.250	11.350	9.837	1,495
2025-01-02	11.250	11.250	11.100	11.100	9.620	1,857
2024-12-31	11.200	11.250	11.200	11.250	9.750	755
2024-12-30	11.200	11.200	11.100	11.100	9.620	80
2024-12-27	11.200	11.200	11.100	11.200	9.707	895
2024-12-24	11.100	11.100	11.100	11.100	9.620	67
2024-12-23	11.200	11.200	11.050	11.100	9.620	2,317
2024-12-20	11.050	11.200	11.000	11.200	9.707	470
2024-12-19	11.000	11.250	11.000	11.050	9.577	1,374
2024-12-18	11.200	11.250	11.000	11.000	9.533	727
2024-12-17	11.200	11.200	11.100	11.200	9.707	559
2024-12-16	11.150	11.200	11.100	11.100	9.620	1,187
2024-12-13	11.100	11.150	11.100	11.150	9.663	1,089
2024-12-12	11.000	11.250	11.000	11.250	9.750	1,490
2024-12-11	11.250	11.250	11.000	11.000	9.533	4,783
2024-12-10	11.150	11.350	11.050	11.050	9.577	1,028
2024-12-09	11.300	11.400	11.200	11.200	9.707	1,801
2024-12-06	11.250	11.400	11.250	11.400	9.880	466
2024-12-05	11.250	11.450	11.150	11.450	9.923	2,014
2024-12-04	11.200	11.250	11.150	11.250	9.750	914
2024-12-03	11.250	11.400	11.150	11.200	9.707	288
2024-12-02	11.200	11.200	11.100	11.100	9.620	1,654
2024-11-29	11.150	11.150	11.150	11.150	9.663	55

← NewerPage 8 of 22 · 1,268 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.