Robot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1.670 | 1.670 | 1.590 | 1.590 | 1.590 | 3,120 |
| 2023-08-28 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 46 |
| 2023-08-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,000 |
| 2023-08-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,000 |
| 2023-08-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,000 |
| 2023-07-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 500 |
| 2023-07-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,300 |
| 2023-07-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 240 |
| 2023-07-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 139 |
| 2023-07-06 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 45 |
| 2023-07-05 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 9 |
| 2023-06-16 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 20 |
| 2023-06-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 3,190 |
| 2023-05-24 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 24 |
| 2023-05-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 21 |
| 2023-05-19 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 8 |
| 2023-04-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,000 |
| 2023-04-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 |
| 2023-03-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 517 |
| 2023-03-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 600 |
| 2023-03-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2023-03-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 131 |
| 2023-03-08 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 1 |
| 2023-03-01 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 600 |
| 2023-01-18 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 19 |
| 2023-01-17 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 19 |
| 2023-01-13 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 105 |
| 2023-01-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2023-01-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 500 |
| 2022-12-30 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 3,000 |
| 2022-12-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2022-12-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 350 |
| 2022-12-07 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 10 |
| 2022-11-24 | 1.750 | 1.820 | 1.750 | 1.750 | 1.750 | 387 |
| 2022-11-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,190 |
| 2022-11-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,079 |
| 2022-11-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2022-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2022-10-26 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 31 |
| 2022-10-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,300 |
| 2022-10-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,050 |
| 2022-10-07 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,800 |
| 2022-09-29 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 106 |
| 2022-09-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,100 |
| 2022-09-07 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 94 |
| 2022-08-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 200 |
| 2022-08-15 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 109 |
| 2022-08-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,500 |
| 2022-08-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 494 |
| 2022-08-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 570 |
| 2022-07-21 | 1.860 | 1.940 | 1.860 | 1.940 | 1.940 | 70 |
| 2022-07-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,420 |
| 2022-07-19 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 78 |
| 2022-07-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 800 |
| 2022-06-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 80 |
| 2022-06-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 500 |
| 2022-06-15 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 80 |
| 2022-06-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 6,000 |
| 2022-06-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2022-06-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 418 |
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.