Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.915	1.915	1.885	1.885	1.859	13,118
2023-06-13	1.890	1.930	1.890	1.915	1.888	14,044
2023-06-12	1.950	1.950	1.900	1.910	1.883	10,814
2023-06-09	1.890	1.920	1.885	1.890	1.864	15,870
2023-06-08	1.900	1.910	1.860	1.885	1.859	26,024
2023-06-07	1.835	1.890	1.830	1.890	1.864	6,145
2023-06-06	1.835	1.850	1.835	1.835	1.809	3,195
2023-06-05	1.890	1.890	1.820	1.835	1.809	6,217
2023-06-02	1.855	1.855	1.820	1.840	1.814	11,591
2023-06-01	1.815	1.860	1.810	1.855	1.829	3,365
2023-05-31	1.860	1.870	1.810	1.810	1.785	15,537
2023-05-30	1.890	1.900	1.850	1.850	1.824	4,028
2023-05-29	1.890	1.985	1.800	1.885	1.859	35,981
2023-05-26	1.910	1.980	1.890	1.890	1.864	6,756
2023-05-25	1.910	1.995	1.905	1.905	1.878	4,144
2023-05-24	1.960	1.960	1.870	1.910	1.883	6,185
2023-05-23	1.960	1.960	1.905	1.905	1.878	10,741
2023-05-22	1.970	1.980	1.955	1.960	1.933	11,920
2023-05-19	1.930	2.020	1.930	1.950	1.923	8,008
2023-05-17	1.935	1.935	1.900	1.920	1.893	3,578
2023-05-16	1.970	2.030	1.910	1.910	1.883	17,937
2023-05-15	2.000	2.050	1.955	1.955	1.928	10,959
2023-05-12	1.890	2.100	1.890	2.000	1.972	29,755
2023-05-11	1.880	1.905	1.880	1.890	1.864	29,311
2023-05-10	1.885	1.885	1.850	1.875	1.849	4,458
2023-05-09	1.900	1.900	1.860	1.870	1.844	7,270
2023-05-08	1.865	1.890	1.865	1.890	1.864	3,167
2023-05-05	1.850	1.880	1.830	1.865	1.839	32,120
2023-05-04	1.870	1.880	1.830	1.850	1.824	29,250
2023-05-03	1.885	1.925	1.825	1.870	1.844	25,016
2023-05-02	1.905	1.990	1.880	1.880	1.854	126,686
2023-04-28	2.210	2.300	1.895	1.895	1.869	273,831
2023-04-27	2.250	2.260	2.200	2.260	2.229	33,237
2023-04-26	2.200	2.250	2.190	2.190	2.160	20,034
2023-04-25	2.180	2.230	2.170	2.230	2.199	43,887
2023-04-24	2.230	2.240	2.170	2.170	2.140	25,581
2023-04-21	2.230	2.230	2.160	2.180	2.150	4,914
2023-04-20	2.170	2.220	2.170	2.220	2.189	16,650
2023-04-19	2.210	2.220	2.170	2.170	2.140	6,461
2023-04-18	2.210	2.230	2.180	2.210	2.179	9,727
2023-04-17	2.170	2.260	2.170	2.210	2.179	17,010
2023-04-14	2.200	2.210	2.180	2.200	2.169	2,568
2023-04-13	2.150	2.210	2.150	2.180	2.150	17,954
2023-04-12	2.200	2.200	2.170	2.180	2.150	5,620
2023-04-11	2.200	2.210	2.170	2.210	2.179	6,141
2023-04-06	2.180	2.200	2.150	2.190	2.160	9,845
2023-04-05	2.230	2.240	2.170	2.180	2.150	19,894
2023-04-04	2.190	2.240	2.170	2.220	2.189	17,304
2023-04-03	2.220	2.220	2.180	2.190	2.160	8,157
2023-03-31	2.215	2.225	2.180	2.210	2.179	10,102
2023-03-30	2.175	2.225	2.175	2.220	2.189	20,637
2023-03-29	2.180	2.180	2.155	2.170	2.140	6,379
2023-03-28	2.180	2.180	2.150	2.165	2.135	3,916
2023-03-27	2.170	2.195	2.160	2.170	2.140	35,956
2023-03-24	2.215	2.225	2.155	2.155	2.125	25,904
2023-03-23	2.210	2.235	2.190	2.190	2.160	3,312
2023-03-22	2.185	2.255	2.185	2.210	2.179	8,587
2023-03-21	2.200	2.265	2.190	2.230	2.199	10,307
2023-03-20	2.190	2.325	2.160	2.215	2.184	15,441
2023-03-17	2.210	2.235	2.165	2.200	2.169	21,546

← NewerPage 15 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.