Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.500	2.525	2.500	2.510	2.475	12,145
2022-12-19	2.485	2.525	2.450	2.500	2.465	32,195
2022-12-16	2.475	2.525	2.420	2.485	2.450	49,897
2022-12-15	2.480	2.505	2.450	2.450	2.416	18,943
2022-12-14	2.525	2.525	2.490	2.515	2.480	10,503
2022-12-13	2.485	2.550	2.460	2.535	2.500	93,150
2022-12-12	2.510	2.540	2.475	2.490	2.455	74,646
2022-12-09	2.500	2.545	2.490	2.510	2.475	28,714
2022-12-08	2.530	2.550	2.495	2.500	2.465	41,877
2022-12-07	2.530	2.540	2.500	2.520	2.485	19,670
2022-12-05	2.555	2.570	2.535	2.540	2.505	39,416
2022-12-02	2.545	2.555	2.505	2.555	2.519	55,176
2022-12-01	2.550	2.570	2.510	2.520	2.485	41,181
2022-11-30	2.500	2.530	2.470	2.490	2.455	33,342
2022-11-29	2.540	2.555	2.500	2.500	2.465	37,760
2022-11-28	2.580	2.595	2.515	2.525	2.490	36,292
2022-11-25	2.585	2.585	2.540	2.545	2.510	22,166
2022-11-24	2.560	2.590	2.480	2.540	2.505	138,721
2022-11-23	2.465	2.595	2.465	2.570	2.534	185,906
2022-11-22	2.455	2.455	2.435	2.455	2.421	8,379
2022-11-21	2.480	2.480	2.430	2.435	2.401	21,360
2022-11-18	2.460	2.485	2.440	2.465	2.431	45,352
2022-11-17	2.470	2.470	2.445	2.470	2.436	4,181
2022-11-16	2.465	2.470	2.405	2.450	2.416	14,714
2022-11-15	2.445	2.465	2.430	2.430	2.396	64,870
2022-11-14	2.495	2.495	2.440	2.445	2.411	20,269
2022-11-11	2.500	2.540	2.400	2.465	2.431	151,144
2022-11-10	2.485	2.500	2.425	2.475	2.441	60,978
2022-11-09	2.420	2.480	2.400	2.480	2.445	51,699
2022-11-08	2.460	2.460	2.360	2.445	2.411	59,246
2022-11-07	2.325	2.470	2.290	2.415	2.381	178,148
2022-11-04	2.200	2.325	2.200	2.285	2.253	279,792
2022-11-03	2.200	2.240	2.190	2.205	2.174	137,497
2022-11-02	2.220	2.220	2.190	2.200	2.169	58,984
2022-11-01	2.245	2.250	2.200	2.200	2.169	239,174
2022-10-31	2.325	2.325	2.230	2.230	2.199	115,241
2022-10-28	2.280	2.280	2.230	2.250	2.219	55,398
2022-10-27	2.480	2.480	2.205	2.265	2.233	186,232
2022-10-26	2.430	2.530	2.390	2.410	2.376	215,020
2022-10-25	2.375	2.440	2.375	2.400	2.367	59,147
2022-10-24	2.385	2.435	2.305	2.420	2.386	19,222
2022-10-21	2.325	2.350	2.305	2.350	2.317	5,665
2022-10-20	2.305	2.335	2.300	2.320	2.288	2,170
2022-10-19	2.315	2.350	2.315	2.335	2.303	2,604
2022-10-18	2.340	2.360	2.295	2.325	2.293	48,510
2022-10-17	2.310	2.360	2.300	2.340	2.307	15,842
2022-10-14	2.320	2.325	2.260	2.310	2.278	34,851
2022-10-13	2.260	2.325	2.185	2.310	2.278	15,300
2022-10-12	2.295	2.330	2.200	2.295	2.263	25,572
2022-10-11	2.250	2.300	2.200	2.255	2.224	31,024
2022-10-10	2.325	2.325	2.245	2.290	2.258	8,069
2022-10-07	2.345	2.345	2.280	2.325	2.293	18,329
2022-10-06	2.355	2.395	2.315	2.350	2.317	9,557
2022-10-05	2.320	2.350	2.270	2.310	2.278	105,280
2022-10-04	2.275	2.320	2.250	2.310	2.278	41,600
2022-10-03	2.200	2.255	2.175	2.245	2.214	30,852
2022-09-30	2.225	2.245	2.170	2.195	2.164	72,038
2022-09-29	2.265	2.265	2.115	2.190	2.160	34,579
2022-09-28	2.165	2.245	2.110	2.245	2.214	33,019
2022-09-27	2.215	2.310	2.170	2.220	2.189	22,052

← NewerPage 17 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.