Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.240	2.245	2.175	2.220	2.189	8,551
2022-09-23	2.330	2.330	2.215	2.240	2.209	33,273
2022-09-22	2.350	2.350	2.285	2.325	2.293	3,299
2022-09-21	2.350	2.350	2.275	2.350	2.317	17,507
2022-09-20	2.335	2.420	2.300	2.365	2.332	33,760
2022-09-19	2.350	2.370	2.265	2.335	2.303	30,966
2022-09-16	2.290	2.460	2.280	2.350	2.317	54,591
2022-09-15	2.305	2.325	2.270	2.325	2.293	22,763
2022-09-14	2.300	2.345	2.250	2.300	2.268	16,754
2022-09-13	2.450	2.450	2.245	2.300	2.268	39,281
2022-09-12	2.345	2.435	2.345	2.390	2.357	38,708
2022-09-09	2.375	2.380	2.330	2.340	2.307	8,197
2022-09-08	2.350	2.355	2.320	2.320	2.288	8,953
2022-09-07	2.350	2.365	2.295	2.320	2.288	25,591
2022-09-06	2.340	2.380	2.335	2.345	2.312	10,860
2022-09-05	2.370	2.370	2.275	2.330	2.298	38,853
2022-09-02	2.405	2.445	2.380	2.410	2.376	10,239
2022-09-01	2.455	2.455	2.355	2.380	2.347	25,243
2022-08-31	2.470	2.470	2.410	2.410	2.376	20,191
2022-08-30	2.430	2.485	2.415	2.440	2.406	11,153
2022-08-29	2.445	2.450	2.360	2.430	2.396	33,344
2022-08-26	2.495	2.500	2.460	2.470	2.436	35,084
2022-08-25	2.540	2.545	2.450	2.450	2.416	114,015
2022-08-24	2.510	2.550	2.480	2.500	2.465	36,951
2022-08-23	2.470	2.500	2.420	2.465	2.431	40,582
2022-08-22	2.525	2.580	2.470	2.470	2.436	37,025
2022-08-19	2.550	2.585	2.525	2.525	2.490	27,978
2022-08-18	2.550	2.570	2.515	2.545	2.510	88,961
2022-08-17	2.640	2.640	2.510	2.510	2.475	172,300
2022-08-16	2.675	2.700	2.610	2.610	2.574	64,987
2022-08-15	2.690	2.750	2.625	2.675	2.638	59,820
2022-08-12	2.715	2.720	2.650	2.690	2.653	65,771
2022-08-11	2.730	2.855	2.685	2.700	2.662	159,409
2022-08-10	2.800	2.850	2.700	2.740	2.702	201,158
2022-08-09	2.640	3.130	2.405	2.890	2.850	341,781
2022-08-08	2.350	2.590	2.350	2.590	2.554	28,238
2022-08-05	2.300	2.405	2.260	2.350	2.317	55,016
2022-08-04	2.275	2.395	2.220	2.270	2.238	47,287
2022-08-03	2.355	2.355	2.250	2.265	2.233	9,034
2022-08-02	2.270	2.370	2.250	2.355	2.322	10,819
2022-08-01	2.265	2.320	2.250	2.260	2.229	23,657
2022-07-29	2.345	2.345	2.220	2.265	2.233	31,602
2022-07-28	2.220	2.365	2.210	2.355	2.322	12,590
2022-07-27	2.280	2.280	2.190	2.220	2.189	6,142
2022-07-26	2.215	2.240	2.200	2.235	2.204	9,995
2022-07-25	2.250	2.250	2.175	2.175	2.145	4,145
2022-07-22	2.240	2.250	2.220	2.250	2.219	8,750
2022-07-21	2.235	2.250	2.225	2.240	2.209	6,727
2022-07-20	2.200	2.250	2.180	2.250	2.219	13,714
2022-07-19	2.245	2.250	2.245	2.245	2.214	670
2022-07-18	2.200	2.310	2.190	2.250	2.219	2,405
2022-07-15	2.170	2.200	2.150	2.200	2.169	9,336
2022-07-14	2.200	2.200	2.180	2.180	2.150	2,035
2022-07-13	2.200	2.200	2.150	2.200	2.169	3,002
2022-07-12	2.200	2.200	2.155	2.170	2.140	16,875
2022-07-11	2.200	2.200	2.175	2.200	2.169	6,238
2022-07-08	2.200	2.200	2.190	2.200	2.169	6,714
2022-07-07	2.200	2.200	2.180	2.200	2.169	5,287
2022-07-06	2.150	2.215	2.150	2.190	2.160	7,894
2022-07-05	2.230	2.240	2.145	2.225	2.194	10,621

← NewerPage 18 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.