Robit Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.245	1.265	1.230	1.230	1.230	24,750
2023-11-29	1.250	1.275	1.225	1.240	1.240	34,766
2023-11-28	1.280	1.280	1.240	1.260	1.260	13,374
2023-11-27	1.295	1.295	1.240	1.280	1.280	19,752
2023-11-24	1.280	1.320	1.280	1.295	1.295	2,011
2023-11-23	1.265	1.290	1.255	1.280	1.280	6,332
2023-11-22	1.275	1.275	1.265	1.275	1.275	12,270
2023-11-21	1.325	1.325	1.265	1.290	1.290	11,458
2023-11-20	1.300	1.345	1.285	1.300	1.300	24,479
2023-11-17	1.280	1.300	1.280	1.300	1.300	18,055
2023-11-16	1.265	1.280	1.260	1.280	1.280	13,557
2023-11-15	1.295	1.295	1.245	1.270	1.270	12,710
2023-11-14	1.285	1.285	1.245	1.245	1.245	32,527
2023-11-13	1.280	1.285	1.270	1.285	1.285	8,690
2023-11-10	1.250	1.270	1.250	1.270	1.270	14,489
2023-11-09	1.295	1.295	1.250	1.250	1.250	30,826
2023-11-08	1.255	1.290	1.255	1.270	1.270	11,264
2023-11-07	1.250	1.260	1.230	1.250	1.250	30,009
2023-11-06	1.285	1.285	1.250	1.255	1.255	25,696
2023-11-03	1.330	1.355	1.285	1.285	1.285	14,103
2023-11-02	1.260	1.340	1.260	1.280	1.280	16,832
2023-11-01	1.345	1.400	1.260	1.260	1.260	27,512
2023-10-31	1.320	1.320	1.250	1.265	1.265	4,472
2023-10-30	1.250	1.315	1.250	1.265	1.265	15,965
2023-10-27	1.270	1.270	1.250	1.250	1.250	21,813
2023-10-26	1.295	1.295	1.245	1.270	1.270	28,552
2023-10-25	1.330	1.340	1.240	1.290	1.290	30,740
2023-10-24	1.340	1.340	1.320	1.325	1.325	13,711
2023-10-23	1.455	1.455	1.300	1.350	1.350	34,281
2023-10-20	1.420	1.420	1.390	1.410	1.410	8,999
2023-10-19	1.410	1.430	1.405	1.420	1.420	5,715
2023-10-18	1.450	1.455	1.425	1.425	1.425	3,830
2023-10-17	1.485	1.485	1.405	1.415	1.415	4,299
2023-10-16	1.415	1.485	1.415	1.445	1.445	6,785
2023-10-13	1.430	1.435	1.415	1.415	1.415	6,654
2023-10-12	1.420	1.450	1.420	1.430	1.430	7,946
2023-10-11	1.465	1.475	1.420	1.440	1.440	8,099
2023-10-10	1.395	1.480	1.395	1.475	1.475	6,943
2023-10-09	1.490	1.490	1.400	1.445	1.445	7,266
2023-10-06	1.440	1.450	1.365	1.400	1.400	24,029
2023-10-05	1.485	1.490	1.430	1.450	1.450	12,036
2023-10-04	1.450	1.500	1.370	1.485	1.485	17,802
2023-10-03	1.450	1.530	1.450	1.510	1.510	8,022
2023-10-02	1.500	1.510	1.450	1.495	1.495	13,212
2023-09-29	1.490	1.500	1.460	1.495	1.495	12,686
2023-09-28	1.450	1.500	1.450	1.490	1.490	9,720
2023-09-27	1.470	1.495	1.400	1.495	1.495	23,521
2023-09-26	1.450	1.475	1.400	1.475	1.475	12,840
2023-09-25	1.480	1.485	1.405	1.465	1.465	6,321
2023-09-22	1.465	1.480	1.410	1.480	1.480	14,203
2023-09-21	1.450	1.485	1.410	1.440	1.440	20,195
2023-09-20	1.475	1.490	1.435	1.435	1.415	17,406
2023-09-19	1.485	1.485	1.460	1.470	1.450	2,403
2023-09-18	1.485	1.510	1.485	1.495	1.474	7,458
2023-09-15	1.480	1.490	1.455	1.455	1.435	3,426
2023-09-14	1.470	1.480	1.470	1.480	1.459	2,776
2023-09-13	1.450	1.485	1.440	1.440	1.420	12,836
2023-09-12	1.400	1.540	1.400	1.540	1.519	3,046
2023-09-11	1.420	1.490	1.420	1.440	1.420	7,582
2023-09-08	1.540	1.555	1.450	1.480	1.459	6,677

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.