Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.625 | 1.695 | 1.615 | 1.660 | 1.660 | 1,878 |
| 2024-08-20 | 1.620 | 1.715 | 1.620 | 1.700 | 1.700 | 5,150 |
| 2024-08-19 | 1.610 | 1.660 | 1.595 | 1.640 | 1.640 | 8,514 |
| 2024-08-16 | 1.590 | 1.610 | 1.565 | 1.610 | 1.610 | 17,847 |
| 2024-08-15 | 1.545 | 1.625 | 1.545 | 1.585 | 1.585 | 2,154 |
| 2024-08-14 | 1.590 | 1.590 | 1.535 | 1.555 | 1.555 | 1,763 |
| 2024-08-13 | 1.600 | 1.610 | 1.550 | 1.595 | 1.595 | 7,785 |
| 2024-08-12 | 1.570 | 1.660 | 1.570 | 1.610 | 1.610 | 20,422 |
| 2024-08-09 | 1.585 | 1.625 | 1.550 | 1.550 | 1.550 | 4,030 |
| 2024-08-08 | 1.580 | 1.625 | 1.540 | 1.580 | 1.580 | 13,435 |
| 2024-08-07 | 1.575 | 1.615 | 1.560 | 1.580 | 1.580 | 1,738 |
| 2024-08-06 | 1.560 | 1.590 | 1.525 | 1.580 | 1.580 | 10,629 |
| 2024-08-05 | 1.595 | 1.595 | 1.470 | 1.510 | 1.510 | 57,478 |
| 2024-08-02 | 1.705 | 1.705 | 1.610 | 1.610 | 1.610 | 18,637 |
| 2024-08-01 | 1.710 | 1.720 | 1.680 | 1.705 | 1.705 | 13,160 |
| 2024-07-31 | 1.710 | 1.720 | 1.690 | 1.720 | 1.720 | 4,313 |
| 2024-07-30 | 1.660 | 1.660 | 1.645 | 1.655 | 1.655 | 2,886 |
| 2024-07-29 | 1.685 | 1.685 | 1.640 | 1.685 | 1.685 | 6,313 |
| 2024-07-26 | 1.650 | 1.715 | 1.650 | 1.685 | 1.685 | 16,343 |
| 2024-07-25 | 1.640 | 1.645 | 1.635 | 1.645 | 1.645 | 2,213 |
| 2024-07-24 | 1.655 | 1.655 | 1.620 | 1.640 | 1.640 | 19,968 |
| 2024-07-23 | 1.710 | 1.710 | 1.665 | 1.670 | 1.670 | 1,507 |
| 2024-07-22 | 1.680 | 1.715 | 1.675 | 1.715 | 1.715 | 4,091 |
| 2024-07-19 | 1.650 | 1.655 | 1.640 | 1.640 | 1.640 | 2,574 |
| 2024-07-18 | 1.650 | 1.685 | 1.640 | 1.640 | 1.640 | 1,025 |
| 2024-07-17 | 1.660 | 1.670 | 1.645 | 1.645 | 1.645 | 6,299 |
| 2024-07-16 | 1.665 | 1.680 | 1.645 | 1.680 | 1.680 | 3,693 |
| 2024-07-15 | 1.650 | 1.680 | 1.640 | 1.645 | 1.645 | 5,075 |
| 2024-07-12 | 1.660 | 1.730 | 1.640 | 1.640 | 1.640 | 10,515 |
| 2024-07-11 | 1.640 | 1.675 | 1.635 | 1.635 | 1.635 | 4,917 |
| 2024-07-10 | 1.680 | 1.680 | 1.635 | 1.635 | 1.635 | 3,185 |
| 2024-07-09 | 1.690 | 1.690 | 1.635 | 1.640 | 1.640 | 1,697 |
| 2024-07-08 | 1.635 | 1.695 | 1.635 | 1.695 | 1.695 | 304 |
| 2024-07-05 | 1.635 | 1.700 | 1.635 | 1.670 | 1.670 | 3,574 |
| 2024-07-04 | 1.735 | 1.735 | 1.680 | 1.700 | 1.700 | 4,376 |
| 2024-07-03 | 1.690 | 1.735 | 1.690 | 1.710 | 1.710 | 6,676 |
| 2024-07-02 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 9,373 |
| 2024-07-01 | 1.720 | 1.730 | 1.695 | 1.720 | 1.720 | 6,526 |
| 2024-06-28 | 1.695 | 1.710 | 1.690 | 1.690 | 1.690 | 3,432 |
| 2024-06-27 | 1.700 | 1.710 | 1.695 | 1.695 | 1.695 | 3,673 |
| 2024-06-26 | 1.665 | 1.710 | 1.605 | 1.695 | 1.695 | 16,434 |
| 2024-06-25 | 1.635 | 1.680 | 1.595 | 1.665 | 1.665 | 17,625 |
| 2024-06-24 | 1.585 | 1.645 | 1.575 | 1.575 | 1.575 | 2,383 |
| 2024-06-20 | 1.600 | 1.675 | 1.580 | 1.580 | 1.580 | 4,708 |
| 2024-06-19 | 1.600 | 1.665 | 1.600 | 1.600 | 1.600 | 4,065 |
| 2024-06-18 | 1.620 | 1.665 | 1.580 | 1.665 | 1.665 | 9,859 |
| 2024-06-17 | 1.620 | 1.665 | 1.620 | 1.630 | 1.630 | 4,982 |
| 2024-06-14 | 1.665 | 1.665 | 1.610 | 1.665 | 1.665 | 6,891 |
| 2024-06-13 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 385 |
| 2024-06-12 | 1.605 | 1.665 | 1.605 | 1.665 | 1.665 | 2,191 |
| 2024-06-11 | 1.620 | 1.665 | 1.600 | 1.610 | 1.610 | 5,269 |
| 2024-06-10 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 2,519 |
| 2024-06-07 | 1.680 | 1.685 | 1.605 | 1.670 | 1.670 | 22,791 |
| 2024-06-06 | 1.685 | 1.710 | 1.685 | 1.695 | 1.695 | 5,746 |
| 2024-06-05 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 2,789 |
| 2024-06-04 | 1.715 | 1.715 | 1.700 | 1.715 | 1.715 | 6,241 |
| 2024-06-03 | 1.700 | 1.735 | 1.700 | 1.735 | 1.735 | 1,576 |
| 2024-05-31 | 1.735 | 1.735 | 1.680 | 1.695 | 1.695 | 6,847 |
| 2024-05-30 | 1.690 | 1.735 | 1.680 | 1.735 | 1.735 | 4,449 |
| 2024-05-29 | 1.715 | 1.720 | 1.690 | 1.690 | 1.690 | 5,061 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-21 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.