Robit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.240	1.255	1.220	1.225	1.225	7,473
2026-07-23	1.210	1.245	1.210	1.210	1.210	10,149
2026-07-22	1.300	1.300	1.210	1.215	1.215	9,454
2026-07-21	1.240	1.260	1.220	1.255	1.255	5,905
2026-07-20	1.220	1.230	1.200	1.205	1.205	8,411
2026-07-17	1.200	1.225	1.200	1.210	1.210	12,502
2026-07-16	1.220	1.220	1.200	1.200	1.200	4,182
2026-07-15	1.210	1.225	1.190	1.225	1.225	1,021
2026-07-14	1.170	1.210	1.170	1.210	1.210	6,603
2026-07-13	1.200	1.235	1.200	1.235	1.235	2,284
2026-07-10	1.220	1.225	1.190	1.200	1.200	2,333
2026-07-09	1.200	1.215	1.200	1.215	1.215	1,394
2026-07-08	1.220	1.235	1.195	1.195	1.195	8,403
2026-07-07	1.245	1.245	1.245	1.245	1.245	2,025
2026-07-06	1.235	1.270	1.220	1.220	1.220	5,884
2026-07-03	1.215	1.240	1.215	1.235	1.235	3,238
2026-07-02	1.200	1.205	1.180	1.205	1.205	6,216
2026-07-01	1.190	1.200	1.180	1.200	1.200	8,782
2026-06-30	1.215	1.220	1.190	1.205	1.205	13,267
2026-06-29	1.230	1.230	1.190	1.225	1.225	7,186
2026-06-26	1.260	1.260	1.200	1.240	1.240	8,314
2026-06-25	1.260	1.270	1.230	1.260	1.260	11,207
2026-06-24	1.320	1.335	1.260	1.260	1.260	13,364
2026-06-23	1.295	1.300	1.240	1.280	1.280	17,870
2026-06-22	1.320	1.320	1.310	1.320	1.320	8,563
2026-06-18	1.305	1.320	1.290	1.310	1.310	14,803
2026-06-17	1.270	1.290	1.250	1.290	1.290	3,690
2026-06-16	1.275	1.300	1.230	1.300	1.300	17,751
2026-06-15	1.395	1.395	1.260	1.260	1.260	22,757
2026-06-12	1.290	1.320	1.210	1.320	1.320	30,072
2026-06-11	1.435	1.435	1.260	1.295	1.295	30,531
2026-06-10	1.315	1.350	1.315	1.345	1.345	16,373
2026-06-09	1.370	1.395	1.340	1.365	1.365	31,495
2026-06-08	1.380	1.385	1.300	1.385	1.385	22,451
2026-06-05	1.365	1.440	1.360	1.370	1.370	77,672
2026-06-04	1.220	1.375	1.220	1.375	1.375	67,003
2026-06-03	1.150	1.220	1.150	1.205	1.205	8,620
2026-06-02	1.245	1.250	1.220	1.220	1.220	30,264
2026-06-01	1.235	1.250	1.185	1.220	1.220	35,632
2026-05-29	1.290	1.290	1.235	1.260	1.260	20,547
2026-05-28	1.280	1.280	1.230	1.275	1.275	13,573
2026-05-27	1.225	1.285	1.225	1.260	1.260	27,601
2026-05-26	1.255	1.255	1.210	1.230	1.230	54,976
2026-05-25	1.255	1.265	1.205	1.255	1.255	18,204
2026-05-22	1.220	1.260	1.200	1.255	1.255	28,382
2026-05-21	1.145	1.200	1.145	1.200	1.200	48,640
2026-05-20	1.150	1.175	1.115	1.165	1.165	23,800
2026-05-19	1.095	1.160	1.095	1.145	1.145	72,350
2026-05-18	1.105	1.115	1.075	1.100	1.100	56,568
2026-05-15	1.120	1.135	1.100	1.100	1.100	11,048
2026-05-13	1.115	1.150	1.100	1.140	1.140	12,151
2026-05-12	1.120	1.160	1.120	1.145	1.145	26,570
2026-05-11	1.115	1.120	1.105	1.120	1.120	16,568
2026-05-08	1.130	1.130	1.110	1.115	1.115	3,111
2026-05-07	1.125	1.135	1.110	1.120	1.120	6,875
2026-05-06	1.095	1.130	1.065	1.125	1.125	13,656
2026-05-05	1.125	1.125	1.095	1.100	1.100	18,020
2026-05-04	1.100	1.130	1.090	1.125	1.125	26,288
2026-04-30	1.075	1.100	1.075	1.100	1.100	21,721
2026-04-29	1.075	1.075	1.055	1.075	1.075	32,944

← NewerPage 2 of 21 · 1,257 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.