Robot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,457 |
| 2024-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,243 |
| 2024-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 941 |
| 2024-09-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 500 |
| 2024-09-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,395 |
| 2024-09-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2024-09-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2024-09-06 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 170 |
| 2024-09-02 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 7,100 |
| 2024-08-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,300 |
| 2024-08-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,300 |
| 2024-08-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 22 |
| 2024-08-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,400 |
| 2024-08-22 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 59 |
| 2024-08-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,300 |
| 2024-08-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,010 |
| 2024-08-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,090 |
| 2024-08-05 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 125 |
| 2024-07-31 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 100 |
| 2024-07-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,945 |
| 2024-07-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2024-07-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2024-07-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,700 |
| 2024-06-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,210 |
| 2024-06-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,270 |
| 2024-05-30 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 21 |
| 2024-05-29 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 59 |
| 2024-05-23 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 160 |
| 2024-05-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 730 |
| 2024-05-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 500 |
| 2024-05-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 979 |
| 2024-05-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,980 |
| 2024-05-06 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 550 |
| 2024-05-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 50 |
| 2024-04-30 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 71,169 |
| 2024-04-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 510 |
| 2024-04-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 410 |
| 2024-04-02 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 6 |
| 2024-03-25 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 51 |
| 2024-03-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,762 |
| 2024-03-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 500 |
| 2024-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 80 |
| 2024-02-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2024-02-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 610 |
| 2024-02-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,600 |
| 2024-01-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 22 |
| 2023-12-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 800 |
| 2023-12-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 7,000 |
| 2023-12-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,500 |
| 2023-12-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 500 |
| 2023-12-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,800 |
| 2023-12-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2023-12-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 900 |
| 2023-12-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 134 |
| 2023-11-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,500 |
| 2023-09-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 600 |
| 2023-09-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 600 |
| 2023-09-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,300 |
| 2023-08-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,015 |
| 2023-08-29 | 1.670 | 1.670 | 1.590 | 1.590 | 1.590 | 3,120 |
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.