Roularta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.150	11.150	11.150	11.150	9.663	239
2024-11-27	11.000	11.250	11.000	11.000	9.533	1,164
2024-11-26	11.150	11.250	11.000	11.000	9.533	173
2024-11-25	11.000	11.150	11.000	11.000	9.533	1,044
2024-11-22	11.200	11.300	11.050	11.050	9.577	1,274
2024-11-21	11.500	11.500	11.200	11.200	9.707	1,039
2024-11-19	11.350	11.350	11.200	11.250	9.750	2,912
2024-11-18	11.500	11.500	11.500	11.500	9.967	993
2024-11-15	11.550	11.550	11.250	11.500	9.967	710
2024-11-14	11.100	11.450	11.100	11.450	9.923	227
2024-11-13	11.150	11.250	11.100	11.150	9.663	2,253
2024-11-12	11.300	11.300	11.200	11.200	9.707	738
2024-11-11	11.550	11.550	11.400	11.400	9.880	3,077
2024-11-08	11.550	11.600	11.550	11.600	10.053	243
2024-11-07	11.600	11.600	11.550	11.550	10.010	399
2024-11-06	11.600	11.700	11.600	11.650	10.097	246
2024-11-05	11.500	11.600	11.500	11.600	10.053	105
2024-11-04	11.700	11.700	11.600	11.700	10.140	2,240
2024-11-01	11.700	11.700	11.500	11.500	9.967	437
2024-10-31	11.700	11.700	11.550	11.700	10.140	620
2024-10-30	11.550	11.700	11.550	11.600	10.053	261
2024-10-29	11.600	11.650	11.600	11.650	10.097	666
2024-10-28	11.700	11.700	11.600	11.600	10.053	310
2024-10-24	11.600	11.600	11.600	11.600	10.053	400
2024-10-23	11.700	11.700	11.550	11.700	10.140	1,540
2024-10-22	11.850	11.900	11.700	11.700	10.140	1,506
2024-10-21	11.700	11.850	11.700	11.850	10.270	791
2024-10-18	11.800	11.850	11.700	11.850	10.270	768
2024-10-17	11.800	11.900	11.750	11.850	10.270	1,260
2024-10-16	11.700	11.750	11.700	11.750	10.183	167
2024-10-15	11.800	11.800	11.700	11.700	10.140	150
2024-10-14	11.500	11.800	11.500	11.700	10.140	412
2024-10-11	11.700	11.750	11.500	11.700	10.140	760
2024-10-10	11.550	11.550	11.450	11.450	9.923	57
2024-10-09	11.500	11.700	11.450	11.550	10.010	479
2024-10-08	11.600	11.700	11.450	11.450	9.923	1,494
2024-10-07	11.600	11.900	11.550	11.850	10.270	3,295
2024-10-04	11.600	11.600	11.600	11.600	10.053	35
2024-10-03	11.600	11.700	11.450	11.450	9.923	471
2024-10-02	11.450	11.600	11.400	11.400	9.880	282
2024-10-01	11.150	11.800	11.150	11.400	9.880	3,989
2024-09-30	11.400	11.550	11.150	11.550	10.010	1,004
2024-09-27	11.200	11.400	11.050	11.400	9.880	1,963
2024-09-26	11.200	11.300	11.150	11.300	9.793	843
2024-09-25	11.250	11.250	11.200	11.250	9.750	972
2024-09-24	11.300	11.300	11.300	11.300	9.793	1,075
2024-09-23	11.300	11.300	11.250	11.250	9.750	354
2024-09-20	11.300	11.450	11.300	11.450	9.923	204
2024-09-19	11.300	11.450	11.300	11.300	9.793	978
2024-09-18	11.450	11.450	11.250	11.250	9.750	1,559
2024-09-17	11.500	11.600	11.500	11.500	9.967	760
2024-09-16	11.550	11.600	11.450	11.450	9.923	1,411
2024-09-13	11.600	11.700	11.500	11.500	9.967	2,379
2024-09-12	11.500	11.800	11.500	11.550	10.010	400
2024-09-11	11.800	11.800	11.450	11.500	9.967	1,083
2024-09-10	11.900	11.900	11.350	11.500	9.967	1,432
2024-09-09	11.300	11.950	11.150	11.200	9.707	8,351
2024-09-06	11.300	11.300	11.100	11.150	9.663	1,101
2024-09-05	11.150	11.450	11.050	11.300	9.793	3,477
2024-09-04	11.250	11.250	11.100	11.150	9.663	668

← NewerPage 9 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.