Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.230	2.240	2.145	2.225	2.194	10,621
2022-07-04	2.230	2.260	2.200	2.250	2.219	11,456
2022-07-01	2.195	2.275	2.160	2.190	2.160	36,533
2022-06-30	2.300	2.300	2.140	2.280	2.248	4,101
2022-06-29	2.300	2.300	2.220	2.300	2.268	2,893
2022-06-28	2.300	2.300	2.260	2.300	2.268	4,501
2022-06-27	2.300	2.320	2.230	2.320	2.288	15,535
2022-06-23	2.300	2.300	2.230	2.295	2.263	3,353
2022-06-22	2.320	2.320	2.250	2.270	2.238	6,269
2022-06-21	2.365	2.365	2.255	2.320	2.288	8,989
2022-06-20	2.400	2.400	2.125	2.365	2.332	10,868
2022-06-17	2.360	2.400	2.305	2.395	2.362	8,945
2022-06-16	2.370	2.370	2.300	2.305	2.273	9,316
2022-06-15	2.380	2.400	2.350	2.365	2.332	4,931
2022-06-14	2.350	2.400	2.330	2.400	2.367	5,455
2022-06-13	2.405	2.565	2.320	2.325	2.293	11,127
2022-06-10	2.530	2.540	2.420	2.450	2.416	14,292
2022-06-09	2.600	2.605	2.400	2.540	2.505	30,965
2022-06-08	2.530	2.645	2.520	2.645	2.608	9,863
2022-06-07	2.750	2.750	2.600	2.655	2.618	9,483
2022-06-06	2.790	2.800	2.700	2.700	2.662	4,035
2022-06-03	2.700	2.745	2.620	2.620	2.584	4,361
2022-06-02	2.700	2.700	2.620	2.700	2.662	12,611
2022-06-01	2.700	2.700	2.590	2.590	2.554	2,320
2022-05-31	2.610	2.700	2.610	2.700	2.662	16,928
2022-05-30	2.600	2.640	2.560	2.560	2.524	13,786
2022-05-27	2.620	2.620	2.500	2.500	2.465	1,593
2022-05-25	2.580	2.615	2.330	2.615	2.579	15,704
2022-05-24	2.585	2.600	2.510	2.580	2.544	14,615
2022-05-23	2.650	2.700	2.570	2.580	2.544	3,490
2022-05-20	2.595	2.680	2.505	2.505	2.470	16,502
2022-05-19	2.450	2.520	2.450	2.465	2.431	938
2022-05-18	2.675	2.680	2.445	2.450	2.416	6,540
2022-05-17	2.745	2.745	2.550	2.580	2.544	14,821
2022-05-16	2.485	2.500	2.425	2.500	2.465	12,774
2022-05-13	2.400	2.485	2.355	2.405	2.372	15,799
2022-05-12	2.275	2.425	2.220	2.400	2.367	11,510
2022-05-11	2.275	2.300	2.210	2.275	2.243	7,116
2022-05-10	2.200	2.290	2.195	2.245	2.214	41,693
2022-05-09	2.500	2.500	2.255	2.255	2.224	20,085
2022-05-06	2.450	2.450	2.355	2.355	2.322	11,390
2022-05-05	2.530	2.600	2.450	2.450	2.416	41,945
2022-05-04	2.505	2.570	2.470	2.570	2.534	30,941
2022-05-03	2.570	2.575	2.480	2.485	2.450	22,774
2022-05-02	2.620	2.620	2.500	2.595	2.559	6,752
2022-04-29	2.695	2.695	2.560	2.620	2.584	16,497
2022-04-28	2.750	2.780	2.610	2.675	2.638	19,760
2022-04-27	2.965	3.090	2.610	2.750	2.712	48,137
2022-04-26	3.000	3.000	2.955	2.965	2.924	23,414
2022-04-25	2.995	2.995	2.915	2.970	2.929	16,879
2022-04-22	2.995	3.000	2.960	2.995	2.953	21,743
2022-04-21	3.000	3.050	3.000	3.020	2.978	37,671
2022-04-20	3.000	3.055	2.990	3.000	2.958	22,863
2022-04-19	2.995	3.000	2.955	3.000	2.958	10,826
2022-04-14	3.000	3.000	2.940	2.980	2.939	5,624
2022-04-13	2.960	2.990	2.920	2.985	2.943	2,566
2022-04-12	2.990	2.995	2.900	2.960	2.919	1,204
2022-04-11	2.950	3.000	2.915	2.990	2.948	4,598
2022-04-08	3.000	3.000	2.895	2.950	2.909	17,193
2022-04-07	2.995	3.100	2.950	3.000	2.958	7,976

← NewerPage 19 of 22 · 1,261 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.