Robot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 300 |
| 2022-05-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 250 |
| 2022-05-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,500 |
| 2022-05-16 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 3,800 |
| 2022-05-11 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 25 |
| 2022-05-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2022-05-04 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 139 |
| 2022-05-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 94 |
| 2022-05-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 250 |
| 2022-04-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2022-04-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25 |
| 2022-04-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2022-03-28 | 2.000 | 2.040 | 1.960 | 2.040 | 2.040 | 136 |
| 2022-03-18 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 40 |
| 2022-03-14 | 1.960 | 2.040 | 1.960 | 2.040 | 2.040 | 1,556 |
| 2022-03-07 | 1.960 | 2.040 | 1.960 | 2.040 | 2.040 | 115 |
| 2022-03-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 335 |
| 2022-02-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 599 |
| 2022-02-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 765 |
| 2022-02-01 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 160 |
| 2022-01-20 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 100 |
| 2022-01-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1 |
| 2022-01-10 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 143 |
| 2021-12-30 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 95 |
| 2021-12-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 338 |
| 2021-12-20 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,579 |
| 2021-12-15 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 804 |
| 2021-12-14 | 2.200 | 2.200 | 2.120 | 2.120 | 2.120 | 10,794 |
| 2021-12-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 81 |
| 2021-12-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 400 |
| 2021-12-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,400 |
| 2021-12-07 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 9,300 |
| 2021-12-06 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 2,937 |
| 2021-12-01 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,415 |
| 2021-11-26 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,200 |
| 2021-11-19 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 6,585 |
| 2021-11-17 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 750 |
| 2021-11-16 | 2.440 | 2.500 | 2.440 | 2.500 | 2.500 | 1 |
| 2021-11-15 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 400 |
| 2021-11-10 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 325 |
← NewerPage 10 of 10 · 580 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.