Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 2.940 | 3.040 | 2.940 | 3.000 | 2.958 | 6,802 |
| 2022-04-05 | 3.055 | 3.060 | 2.980 | 2.980 | 2.939 | 9,814 |
| 2022-04-04 | 3.195 | 3.195 | 3.015 | 3.060 | 3.017 | 9,247 |
| 2022-04-01 | 3.150 | 3.225 | 3.050 | 3.070 | 3.027 | 11,330 |
| 2022-03-31 | 3.080 | 3.270 | 3.000 | 3.150 | 3.106 | 15,431 |
| 2022-03-30 | 3.110 | 3.170 | 3.050 | 3.060 | 3.017 | 16,246 |
| 2022-03-29 | 3.130 | 3.200 | 3.090 | 3.100 | 3.057 | 28,221 |
| 2022-03-28 | 3.130 | 3.190 | 3.120 | 3.120 | 3.077 | 4,124 |
| 2022-03-25 | 3.210 | 3.210 | 3.100 | 3.160 | 3.116 | 9,599 |
| 2022-03-24 | 3.190 | 3.300 | 3.190 | 3.210 | 3.165 | 1,605 |
| 2022-03-23 | 3.250 | 3.250 | 3.180 | 3.190 | 3.146 | 2,242 |
| 2022-03-22 | 3.290 | 3.300 | 3.250 | 3.290 | 3.244 | 4,170 |
| 2022-03-21 | 3.300 | 3.300 | 3.170 | 3.180 | 3.136 | 19,333 |
| 2022-03-18 | 3.300 | 3.300 | 3.220 | 3.250 | 3.205 | 14,756 |
| 2022-03-17 | 3.320 | 3.350 | 3.260 | 3.260 | 3.215 | 3,659 |
| 2022-03-16 | 3.310 | 3.350 | 3.210 | 3.290 | 3.244 | 30,373 |
| 2022-03-15 | 3.400 | 3.400 | 3.200 | 3.300 | 3.254 | 20,870 |
| 2022-03-14 | 3.400 | 3.400 | 3.310 | 3.400 | 3.353 | 13,428 |
| 2022-03-11 | 3.310 | 3.400 | 3.310 | 3.320 | 3.274 | 13,613 |
| 2022-03-10 | 3.350 | 3.350 | 3.200 | 3.200 | 3.155 | 4,283 |
| 2022-03-09 | 3.300 | 3.400 | 3.250 | 3.250 | 3.205 | 7,068 |
| 2022-03-08 | 3.200 | 3.360 | 3.190 | 3.210 | 3.165 | 4,094 |
| 2022-03-07 | 3.010 | 3.200 | 2.770 | 3.200 | 3.155 | 28,521 |
| 2022-03-04 | 3.300 | 3.300 | 3.030 | 3.080 | 3.037 | 25,581 |
| 2022-03-03 | 3.350 | 3.400 | 3.300 | 3.300 | 3.254 | 5,638 |
| 2022-03-02 | 3.190 | 3.400 | 3.110 | 3.390 | 3.343 | 14,421 |
| 2022-03-01 | 3.250 | 3.330 | 3.190 | 3.200 | 3.155 | 4,800 |
| 2022-02-28 | 3.330 | 3.330 | 3.100 | 3.180 | 3.136 | 18,129 |
| 2022-02-25 | 3.240 | 3.400 | 3.230 | 3.350 | 3.303 | 10,648 |
| 2022-02-24 | 3.160 | 3.380 | 2.960 | 3.250 | 3.205 | 21,784 |
| 2022-02-23 | 3.480 | 3.580 | 3.410 | 3.450 | 3.402 | 6,998 |
| 2022-02-22 | 3.160 | 3.500 | 3.150 | 3.400 | 3.353 | 19,721 |
| 2022-02-21 | 3.410 | 3.540 | 3.280 | 3.410 | 3.363 | 23,265 |
| 2022-02-18 | 3.600 | 3.740 | 3.430 | 3.470 | 3.422 | 19,085 |
| 2022-02-17 | 3.720 | 3.770 | 3.600 | 3.640 | 3.589 | 13,897 |
| 2022-02-16 | 4.000 | 4.000 | 3.650 | 3.720 | 3.668 | 32,659 |
| 2022-02-15 | 3.950 | 4.000 | 3.690 | 3.810 | 3.757 | 47,758 |
| 2022-02-14 | 4.200 | 4.200 | 3.910 | 3.990 | 3.934 | 16,895 |
| 2022-02-11 | 4.200 | 4.200 | 4.040 | 4.200 | 4.142 | 3,499 |
| 2022-02-10 | 4.190 | 4.190 | 4.100 | 4.150 | 4.092 | 3,852 |
| 2022-02-09 | 4.140 | 4.200 | 4.140 | 4.190 | 4.132 | 4,267 |
| 2022-02-08 | 4.200 | 4.350 | 4.080 | 4.150 | 4.092 | 5,336 |
| 2022-02-07 | 4.180 | 4.180 | 4.150 | 4.180 | 4.122 | 2,284 |
| 2022-02-04 | 4.020 | 4.180 | 4.020 | 4.180 | 4.122 | 5,116 |
| 2022-02-03 | 4.080 | 4.200 | 4.000 | 4.150 | 4.092 | 14,378 |
| 2022-02-02 | 4.280 | 4.280 | 4.100 | 4.240 | 4.181 | 3,736 |
| 2022-02-01 | 4.120 | 4.230 | 4.120 | 4.200 | 4.142 | 6,679 |
| 2022-01-31 | 4.200 | 4.200 | 4.110 | 4.120 | 4.063 | 1,271 |
| 2022-01-28 | 4.140 | 4.140 | 4.020 | 4.050 | 3.994 | 8,091 |
| 2022-01-27 | 4.170 | 4.190 | 4.030 | 4.100 | 4.043 | 12,032 |
| 2022-01-26 | 4.070 | 4.240 | 4.070 | 4.230 | 4.171 | 9,378 |
| 2022-01-25 | 4.000 | 4.140 | 3.960 | 4.050 | 3.994 | 8,716 |
| 2022-01-24 | 4.200 | 4.200 | 3.840 | 3.960 | 3.905 | 36,022 |
| 2022-01-21 | 4.430 | 4.430 | 4.150 | 4.240 | 4.181 | 21,412 |
| 2022-01-20 | 4.380 | 4.500 | 4.380 | 4.450 | 4.388 | 17,127 |
| 2022-01-19 | 4.340 | 4.340 | 4.300 | 4.340 | 4.280 | 4,738 |
| 2022-01-18 | 4.390 | 4.390 | 4.280 | 4.340 | 4.280 | 7,851 |
| 2022-01-17 | 4.350 | 4.470 | 4.250 | 4.390 | 4.329 | 12,590 |
| 2022-01-14 | 4.430 | 4.430 | 4.280 | 4.350 | 4.289 | 4,471 |
| 2022-01-13 | 4.270 | 4.490 | 4.260 | 4.450 | 4.388 | 11,767 |
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.