Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.700 | 1.715 | 1.700 | 1.705 | 1.705 | 4,171 |
| 2024-05-27 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 478 |
| 2024-05-24 | 1.715 | 1.730 | 1.700 | 1.720 | 1.720 | 9,763 |
| 2024-05-23 | 1.725 | 1.760 | 1.705 | 1.745 | 1.745 | 17,419 |
| 2024-05-22 | 1.750 | 1.750 | 1.710 | 1.725 | 1.725 | 22,518 |
| 2024-05-21 | 1.740 | 1.755 | 1.730 | 1.750 | 1.750 | 22,533 |
| 2024-05-20 | 1.770 | 1.770 | 1.750 | 1.770 | 1.770 | 8,612 |
| 2024-05-17 | 1.705 | 1.780 | 1.705 | 1.770 | 1.770 | 5,852 |
| 2024-05-16 | 1.750 | 1.780 | 1.710 | 1.760 | 1.760 | 11,130 |
| 2024-05-15 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 15,629 |
| 2024-05-14 | 1.735 | 1.755 | 1.730 | 1.735 | 1.735 | 12,212 |
| 2024-05-13 | 1.725 | 1.740 | 1.680 | 1.715 | 1.715 | 11,313 |
| 2024-05-10 | 1.655 | 1.745 | 1.655 | 1.730 | 1.730 | 52,790 |
| 2024-05-08 | 1.690 | 1.730 | 1.690 | 1.720 | 1.720 | 15,902 |
| 2024-05-07 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 6,842 |
| 2024-05-06 | 1.685 | 1.745 | 1.680 | 1.720 | 1.720 | 9,851 |
| 2024-05-03 | 1.715 | 1.775 | 1.700 | 1.720 | 1.720 | 31,888 |
| 2024-05-02 | 1.715 | 1.795 | 1.710 | 1.785 | 1.785 | 5,522 |
| 2024-04-30 | 1.700 | 1.845 | 1.700 | 1.715 | 1.715 | 11,721 |
| 2024-04-29 | 1.775 | 1.775 | 1.710 | 1.755 | 1.755 | 11,022 |
| 2024-04-26 | 1.865 | 1.865 | 1.720 | 1.775 | 1.775 | 6,507 |
| 2024-04-25 | 1.835 | 1.835 | 1.735 | 1.770 | 1.770 | 14,463 |
| 2024-04-24 | 1.845 | 1.870 | 1.820 | 1.835 | 1.835 | 13,938 |
| 2024-04-23 | 1.750 | 1.895 | 1.750 | 1.810 | 1.810 | 51,539 |
| 2024-04-22 | 1.700 | 1.790 | 1.690 | 1.790 | 1.790 | 9,548 |
| 2024-04-19 | 1.700 | 1.785 | 1.605 | 1.700 | 1.700 | 7,203 |
| 2024-04-18 | 1.755 | 1.755 | 1.670 | 1.700 | 1.700 | 7,349 |
| 2024-04-17 | 1.800 | 1.800 | 1.740 | 1.770 | 1.770 | 3,763 |
| 2024-04-16 | 1.780 | 1.810 | 1.745 | 1.800 | 1.800 | 5,081 |
| 2024-04-15 | 1.800 | 1.835 | 1.795 | 1.835 | 1.835 | 12,385 |
| 2024-04-12 | 1.745 | 1.875 | 1.745 | 1.840 | 1.840 | 11,882 |
| 2024-04-11 | 1.750 | 1.905 | 1.750 | 1.780 | 1.780 | 21,592 |
| 2024-04-10 | 1.765 | 1.795 | 1.750 | 1.750 | 1.750 | 15,986 |
| 2024-04-09 | 1.670 | 2.000 | 1.670 | 1.765 | 1.765 | 28,038 |
| 2024-04-08 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 4,238 |
| 2024-04-05 | 1.630 | 1.675 | 1.630 | 1.650 | 1.650 | 9,516 |
| 2024-04-04 | 1.600 | 1.670 | 1.600 | 1.660 | 1.660 | 13,638 |
| 2024-04-03 | 1.630 | 1.655 | 1.610 | 1.635 | 1.635 | 5,076 |
| 2024-04-02 | 1.630 | 1.660 | 1.590 | 1.610 | 1.610 | 12,267 |
| 2024-03-28 | 1.580 | 1.655 | 1.580 | 1.630 | 1.630 | 5,485 |
| 2024-03-27 | 1.675 | 1.700 | 1.595 | 1.600 | 1.600 | 27,851 |
| 2024-03-26 | 1.620 | 1.690 | 1.620 | 1.640 | 1.640 | 7,464 |
| 2024-03-25 | 1.700 | 1.700 | 1.610 | 1.630 | 1.630 | 7,521 |
| 2024-03-22 | 1.685 | 1.760 | 1.670 | 1.700 | 1.700 | 9,688 |
| 2024-03-21 | 1.630 | 1.705 | 1.630 | 1.685 | 1.685 | 8,251 |
| 2024-03-20 | 1.700 | 1.715 | 1.630 | 1.630 | 1.630 | 7,290 |
| 2024-03-19 | 1.645 | 1.695 | 1.645 | 1.695 | 1.695 | 2,472 |
| 2024-03-18 | 1.760 | 1.760 | 1.640 | 1.645 | 1.645 | 21,012 |
| 2024-03-15 | 1.715 | 1.760 | 1.710 | 1.760 | 1.760 | 4,510 |
| 2024-03-14 | 1.715 | 1.725 | 1.710 | 1.710 | 1.710 | 7,979 |
| 2024-03-13 | 1.735 | 1.805 | 1.665 | 1.710 | 1.710 | 23,536 |
| 2024-03-12 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 13,775 |
| 2024-03-11 | 1.785 | 1.850 | 1.785 | 1.800 | 1.800 | 7,703 |
| 2024-03-08 | 1.840 | 1.855 | 1.760 | 1.810 | 1.810 | 19,819 |
| 2024-03-07 | 1.830 | 1.895 | 1.770 | 1.840 | 1.840 | 25,041 |
| 2024-03-06 | 1.955 | 2.050 | 1.760 | 1.830 | 1.830 | 139,375 |
| 2024-03-05 | 1.710 | 1.950 | 1.710 | 1.950 | 1.950 | 67,764 |
| 2024-03-04 | 1.605 | 1.780 | 1.585 | 1.700 | 1.700 | 112,023 |
| 2024-03-01 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 12,595 |
| 2024-02-29 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 11,365 |
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.