Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.480	1.550	1.480	1.530	1.509	2,859
2023-09-06	1.540	1.565	1.440	1.560	1.538	11,021
2023-09-05	1.550	1.580	1.505	1.575	1.553	2,423
2023-09-04	1.535	1.590	1.500	1.550	1.528	6,422
2023-09-01	1.535	1.590	1.500	1.535	1.514	10,562
2023-08-31	1.570	1.575	1.540	1.540	1.519	8,551
2023-08-30	1.570	1.570	1.505	1.570	1.548	2,401
2023-08-29	1.520	1.595	1.510	1.570	1.548	8,549
2023-08-28	1.550	1.550	1.520	1.535	1.514	1,720
2023-08-25	1.550	1.575	1.525	1.555	1.533	1,043
2023-08-24	1.570	1.575	1.525	1.545	1.524	4,568
2023-08-23	1.580	1.580	1.545	1.570	1.548	4,716
2023-08-22	1.595	1.595	1.535	1.590	1.568	861
2023-08-21	1.580	1.580	1.545	1.575	1.553	4,626
2023-08-18	1.600	1.600	1.540	1.580	1.558	4,388
2023-08-17	1.580	1.600	1.535	1.600	1.578	16,872
2023-08-16	1.520	1.590	1.520	1.590	1.568	11,670
2023-08-15	1.615	1.615	1.525	1.545	1.524	3,217
2023-08-14	1.560	1.575	1.530	1.565	1.543	6,594
2023-08-11	1.620	1.620	1.560	1.575	1.553	8,287
2023-08-10	1.575	1.595	1.560	1.595	1.573	2,812
2023-08-09	1.595	1.595	1.575	1.595	1.573	7,368
2023-08-08	1.570	1.630	1.570	1.595	1.573	6,139
2023-08-07	1.600	1.600	1.565	1.570	1.548	1,005
2023-08-04	1.610	1.610	1.560	1.560	1.538	5,203
2023-08-03	1.570	1.670	1.555	1.605	1.583	10,499
2023-08-02	1.700	1.700	1.535	1.630	1.607	35,697
2023-08-01	1.555	1.740	1.555	1.630	1.607	40,139
2023-07-31	1.520	1.550	1.490	1.550	1.528	14,323
2023-07-28	1.545	1.545	1.485	1.530	1.509	3,293
2023-07-27	1.495	1.550	1.480	1.550	1.528	17,870
2023-07-26	1.450	1.495	1.435	1.490	1.469	18,542
2023-07-25	1.475	1.475	1.430	1.450	1.430	31,003
2023-07-24	1.430	1.480	1.410	1.480	1.459	32,997
2023-07-21	1.420	1.420	1.400	1.410	1.390	7,214
2023-07-20	1.425	1.450	1.415	1.415	1.395	6,575
2023-07-19	1.470	1.475	1.405	1.470	1.450	9,832
2023-07-18	1.505	1.505	1.440	1.470	1.450	8,957
2023-07-17	1.465	1.500	1.465	1.490	1.469	5,899
2023-07-14	1.495	1.495	1.460	1.465	1.445	10,559
2023-07-13	1.485	1.495	1.475	1.495	1.474	5,043
2023-07-12	1.500	1.510	1.470	1.470	1.450	5,088
2023-07-11	1.510	1.510	1.500	1.500	1.479	2,083
2023-07-10	1.505	1.505	1.480	1.480	1.459	1,886
2023-07-07	1.515	1.515	1.450	1.450	1.430	25,286
2023-07-06	1.520	1.520	1.515	1.515	1.494	3,336
2023-07-05	1.535	1.535	1.500	1.515	1.494	21,642
2023-07-04	1.520	1.540	1.505	1.505	1.484	10,105
2023-07-03	1.500	1.545	1.500	1.520	1.499	42,669
2023-06-30	1.400	1.485	1.395	1.485	1.464	32,947
2023-06-29	1.470	1.480	1.305	1.365	1.346	149,459
2023-06-28	1.480	1.495	1.450	1.470	1.450	62,959
2023-06-27	1.695	1.695	1.430	1.460	1.440	279,597
2023-06-26	1.830	1.830	1.800	1.820	1.795	4,751
2023-06-22	1.850	1.850	1.790	1.830	1.805	11,476
2023-06-21	1.840	1.855	1.820	1.850	1.824	8,597
2023-06-20	1.880	1.880	1.840	1.840	1.814	7,903
2023-06-19	1.870	1.870	1.855	1.870	1.844	6,851
2023-06-16	1.890	1.890	1.870	1.890	1.864	8,387
2023-06-15	1.885	1.900	1.860	1.865	1.839	8,760

← NewerPage 14 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.