Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.595 | 1.600 | 1.550 | 1.600 | 1.600 | 14,960 |
| 2024-02-27 | 1.525 | 1.580 | 1.515 | 1.580 | 1.580 | 12,593 |
| 2024-02-26 | 1.610 | 1.610 | 1.520 | 1.525 | 1.525 | 11,731 |
| 2024-02-23 | 1.600 | 1.690 | 1.545 | 1.610 | 1.610 | 22,275 |
| 2024-02-22 | 1.635 | 1.650 | 1.565 | 1.585 | 1.585 | 80,319 |
| 2024-02-21 | 1.435 | 1.545 | 1.415 | 1.510 | 1.510 | 99,869 |
| 2024-02-20 | 1.360 | 1.465 | 1.350 | 1.425 | 1.425 | 19,907 |
| 2024-02-19 | 1.315 | 1.410 | 1.310 | 1.350 | 1.350 | 13,454 |
| 2024-02-16 | 1.335 | 1.350 | 1.315 | 1.315 | 1.315 | 10,975 |
| 2024-02-15 | 1.400 | 1.400 | 1.335 | 1.335 | 1.335 | 14,836 |
| 2024-02-14 | 1.320 | 1.385 | 1.320 | 1.385 | 1.385 | 1,603 |
| 2024-02-13 | 1.340 | 1.400 | 1.330 | 1.330 | 1.330 | 4,265 |
| 2024-02-12 | 1.325 | 1.400 | 1.325 | 1.340 | 1.340 | 11,725 |
| 2024-02-09 | 1.375 | 1.375 | 1.350 | 1.365 | 1.365 | 10,066 |
| 2024-02-08 | 1.400 | 1.405 | 1.320 | 1.320 | 1.320 | 9,105 |
| 2024-02-07 | 1.440 | 1.440 | 1.375 | 1.375 | 1.375 | 2,403 |
| 2024-02-06 | 1.380 | 1.420 | 1.380 | 1.380 | 1.380 | 4,287 |
| 2024-02-05 | 1.420 | 1.420 | 1.365 | 1.400 | 1.400 | 10,139 |
| 2024-02-02 | 1.400 | 1.425 | 1.370 | 1.425 | 1.425 | 3,946 |
| 2024-02-01 | 1.370 | 1.455 | 1.360 | 1.395 | 1.395 | 5,702 |
| 2024-01-31 | 1.400 | 1.400 | 1.350 | 1.375 | 1.375 | 27,593 |
| 2024-01-30 | 1.410 | 1.455 | 1.375 | 1.375 | 1.375 | 3,131 |
| 2024-01-29 | 1.410 | 1.430 | 1.380 | 1.410 | 1.410 | 5,123 |
| 2024-01-26 | 1.420 | 1.420 | 1.395 | 1.410 | 1.410 | 4,582 |
| 2024-01-25 | 1.395 | 1.420 | 1.390 | 1.390 | 1.390 | 4,545 |
| 2024-01-24 | 1.395 | 1.395 | 1.375 | 1.390 | 1.390 | 3,941 |
| 2024-01-23 | 1.400 | 1.405 | 1.350 | 1.390 | 1.390 | 23,724 |
| 2024-01-22 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 1,774 |
| 2024-01-19 | 1.410 | 1.445 | 1.390 | 1.405 | 1.405 | 2,735 |
| 2024-01-18 | 1.425 | 1.425 | 1.380 | 1.420 | 1.420 | 10,396 |
| 2024-01-17 | 1.410 | 1.450 | 1.400 | 1.400 | 1.400 | 9,383 |
| 2024-01-16 | 1.425 | 1.425 | 1.400 | 1.410 | 1.410 | 5,142 |
| 2024-01-15 | 1.415 | 1.435 | 1.410 | 1.435 | 1.435 | 11,915 |
| 2024-01-12 | 1.420 | 1.445 | 1.410 | 1.420 | 1.420 | 5,633 |
| 2024-01-11 | 1.440 | 1.440 | 1.405 | 1.415 | 1.415 | 10,415 |
| 2024-01-10 | 1.455 | 1.470 | 1.425 | 1.435 | 1.435 | 10,279 |
| 2024-01-09 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 1,845 |
| 2024-01-08 | 1.475 | 1.480 | 1.475 | 1.480 | 1.480 | 12,246 |
| 2024-01-05 | 1.475 | 1.475 | 1.430 | 1.475 | 1.475 | 3,209 |
| 2024-01-04 | 1.420 | 1.455 | 1.420 | 1.455 | 1.455 | 13,742 |
| 2024-01-03 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 23,760 |
| 2024-01-02 | 1.545 | 1.565 | 1.475 | 1.480 | 1.480 | 36,143 |
| 2023-12-29 | 1.440 | 1.550 | 1.425 | 1.505 | 1.505 | 51,670 |
| 2023-12-28 | 1.470 | 1.470 | 1.430 | 1.465 | 1.465 | 47,543 |
| 2023-12-27 | 1.430 | 1.490 | 1.430 | 1.475 | 1.475 | 51,955 |
| 2023-12-22 | 1.460 | 1.475 | 1.420 | 1.420 | 1.420 | 61,282 |
| 2023-12-21 | 1.450 | 1.470 | 1.445 | 1.455 | 1.455 | 19,811 |
| 2023-12-20 | 1.435 | 1.480 | 1.435 | 1.455 | 1.455 | 25,349 |
| 2023-12-19 | 1.480 | 1.500 | 1.440 | 1.440 | 1.440 | 19,666 |
| 2023-12-18 | 1.390 | 1.480 | 1.390 | 1.480 | 1.480 | 93,460 |
| 2023-12-15 | 1.350 | 1.440 | 1.350 | 1.375 | 1.375 | 99,590 |
| 2023-12-14 | 1.325 | 1.420 | 1.325 | 1.400 | 1.400 | 98,961 |
| 2023-12-13 | 1.355 | 1.355 | 1.300 | 1.325 | 1.325 | 43,657 |
| 2023-12-12 | 1.300 | 1.395 | 1.275 | 1.355 | 1.355 | 965,140 |
| 2023-12-11 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 74,501 |
| 2023-12-08 | 1.210 | 1.235 | 1.210 | 1.220 | 1.220 | 49,097 |
| 2023-12-07 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 37,799 |
| 2023-12-05 | 1.230 | 1.230 | 1.210 | 1.215 | 1.215 | 19,692 |
| 2023-12-04 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 22,732 |
| 2023-12-01 | 1.245 | 1.250 | 1.230 | 1.240 | 1.240 | 26,399 |
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.