Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.260	2.260	2.200	2.215	2.184	19,665
2023-03-15	2.320	2.320	2.165	2.260	2.229	26,326
2023-03-14	2.180	2.345	2.170	2.310	2.278	46,958
2023-03-13	2.250	2.250	2.150	2.190	2.160	55,651
2023-03-10	2.260	2.270	2.200	2.245	2.214	93,610
2023-03-09	2.300	2.335	2.250	2.290	2.258	19,967
2023-03-08	2.370	2.370	2.240	2.300	2.268	22,765
2023-03-07	2.355	2.380	2.300	2.345	2.312	34,941
2023-03-06	2.350	2.370	2.325	2.345	2.312	55,060
2023-03-03	2.240	2.345	2.235	2.320	2.288	60,314
2023-03-02	2.205	2.250	2.200	2.215	2.184	14,418
2023-03-01	2.240	2.255	2.215	2.220	2.189	26,580
2023-02-28	2.260	2.280	2.225	2.240	2.209	34,722
2023-02-27	2.240	2.330	2.210	2.260	2.229	48,987
2023-02-24	2.345	2.345	2.260	2.275	2.243	140,262
2023-02-23	2.390	2.390	2.315	2.345	2.312	98,402
2023-02-22	2.400	2.410	2.330	2.365	2.332	139,081
2023-02-21	2.430	2.450	2.345	2.410	2.376	363,698
2023-02-20	3.305	3.355	2.400	2.500	2.465	930,567
2023-02-17	3.340	3.385	3.295	3.295	3.249	130,139
2023-02-16	3.220	3.350	3.205	3.320	3.274	56,996
2023-02-15	3.150	3.195	3.095	3.190	3.146	19,476
2023-02-14	3.165	3.200	3.140	3.155	3.111	19,963
2023-02-13	3.170	3.195	3.135	3.165	3.121	30,166
2023-02-10	3.300	3.300	3.030	3.130	3.086	37,741
2023-02-09	3.240	3.310	3.180	3.180	3.136	35,948
2023-02-08	3.225	3.255	3.190	3.200	3.155	36,764
2023-02-07	3.245	3.245	3.190	3.190	3.146	13,694
2023-02-06	3.190	3.245	3.175	3.245	3.200	27,007
2023-02-03	3.245	3.245	3.165	3.180	3.136	20,383
2023-02-02	3.225	3.325	3.205	3.215	3.170	40,047
2023-02-01	3.200	3.305	3.200	3.225	3.180	40,966
2023-01-31	3.175	3.240	3.040	3.235	3.190	63,973
2023-01-30	3.280	3.340	3.120	3.130	3.086	99,421
2023-01-27	3.390	3.475	3.245	3.260	3.215	175,277
2023-01-26	3.355	3.480	3.320	3.365	3.318	124,708
2023-01-25	3.175	3.375	3.175	3.315	3.269	164,348
2023-01-24	3.075	3.195	3.075	3.150	3.106	185,379
2023-01-23	3.000	3.190	3.000	3.020	2.978	92,030
2023-01-20	2.970	3.050	2.970	2.985	2.943	50,492
2023-01-19	3.010	3.060	2.920	2.945	2.904	54,847
2023-01-18	2.940	3.075	2.940	2.995	2.953	126,938
2023-01-17	2.980	2.990	2.870	2.930	2.889	54,549
2023-01-16	2.870	2.995	2.860	2.895	2.855	117,709
2023-01-13	2.690	2.900	2.690	2.890	2.850	129,788
2023-01-12	2.735	2.750	2.630	2.680	2.643	87,756
2023-01-11	2.695	2.730	2.665	2.720	2.682	11,550
2023-01-10	2.705	2.715	2.650	2.655	2.618	19,439
2023-01-09	2.640	2.760	2.640	2.690	2.653	67,421
2023-01-05	2.645	2.670	2.620	2.625	2.588	19,132
2023-01-04	2.610	2.655	2.605	2.630	2.593	33,510
2023-01-03	2.665	2.695	2.620	2.625	2.588	36,905
2023-01-02	2.650	2.680	2.625	2.645	2.608	51,724
2022-12-30	2.520	2.680	2.520	2.625	2.588	113,334
2022-12-29	2.500	2.545	2.500	2.520	2.485	59,762
2022-12-28	2.485	2.530	2.460	2.470	2.436	34,329
2022-12-27	2.520	2.550	2.485	2.485	2.450	96,871
2022-12-23	2.500	2.560	2.490	2.520	2.485	43,538
2022-12-22	2.490	2.525	2.490	2.490	2.455	51,912
2022-12-21	2.515	2.520	2.495	2.505	2.470	15,922

← NewerPage 16 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.