Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 4.470 | 4.470 | 4.270 | 4.280 | 4.220 | 19,243 |
| 2022-01-11 | 4.490 | 4.490 | 4.290 | 4.390 | 4.329 | 1,365 |
| 2022-01-10 | 4.500 | 4.500 | 4.250 | 4.260 | 4.201 | 21,530 |
| 2022-01-07 | 4.450 | 4.550 | 4.350 | 4.480 | 4.418 | 28,590 |
| 2022-01-05 | 4.520 | 4.540 | 4.470 | 4.480 | 4.418 | 35,640 |
| 2022-01-04 | 4.270 | 4.500 | 4.240 | 4.500 | 4.437 | 89,557 |
| 2022-01-03 | 4.160 | 4.200 | 4.100 | 4.130 | 4.072 | 31,098 |
| 2021-12-30 | 3.960 | 4.080 | 3.960 | 4.030 | 3.974 | 27,157 |
| 2021-12-29 | 4.040 | 4.050 | 3.960 | 3.960 | 3.905 | 17,690 |
| 2021-12-28 | 4.020 | 4.080 | 3.980 | 4.060 | 4.003 | 23,015 |
| 2021-12-27 | 4.090 | 4.090 | 3.940 | 4.090 | 4.033 | 22,008 |
| 2021-12-23 | 4.000 | 4.120 | 3.920 | 4.100 | 4.043 | 11,443 |
| 2021-12-22 | 3.930 | 3.990 | 3.920 | 3.990 | 3.934 | 14,500 |
| 2021-12-21 | 3.950 | 3.960 | 3.910 | 3.930 | 3.875 | 10,418 |
| 2021-12-20 | 3.980 | 3.980 | 3.840 | 3.950 | 3.895 | 11,411 |
| 2021-12-17 | 3.940 | 3.990 | 3.900 | 3.990 | 3.934 | 10,199 |
| 2021-12-16 | 4.120 | 4.130 | 3.920 | 3.940 | 3.885 | 18,794 |
| 2021-12-15 | 3.990 | 4.100 | 3.930 | 4.000 | 3.944 | 27,176 |
| 2021-12-14 | 3.990 | 4.000 | 3.840 | 4.000 | 3.944 | 11,820 |
| 2021-12-13 | 4.000 | 4.010 | 3.900 | 3.910 | 3.856 | 5,990 |
| 2021-12-10 | 4.080 | 4.080 | 3.950 | 4.000 | 3.944 | 11,108 |
| 2021-12-09 | 4.110 | 4.110 | 3.920 | 4.090 | 4.033 | 11,626 |
| 2021-12-08 | 4.110 | 4.110 | 3.920 | 4.010 | 3.954 | 7,494 |
| 2021-12-07 | 4.100 | 4.110 | 3.930 | 4.110 | 4.053 | 9,286 |
| 2021-12-03 | 3.980 | 4.060 | 3.910 | 3.930 | 3.875 | 3,107 |
| 2021-12-02 | 4.100 | 4.100 | 3.900 | 3.980 | 3.925 | 10,068 |
| 2021-12-01 | 4.140 | 4.350 | 4.010 | 4.010 | 3.954 | 8,524 |
| 2021-11-30 | 4.080 | 4.080 | 3.890 | 4.020 | 3.964 | 10,851 |
| 2021-11-29 | 4.000 | 4.090 | 3.930 | 4.080 | 4.023 | 3,704 |
| 2021-11-26 | 4.100 | 4.100 | 3.930 | 4.000 | 3.944 | 28,777 |
| 2021-11-25 | 4.290 | 4.290 | 4.080 | 4.200 | 4.142 | 14,578 |
| 2021-11-24 | 4.210 | 4.300 | 4.200 | 4.200 | 4.142 | 3,180 |
| 2021-11-23 | 4.370 | 4.370 | 4.200 | 4.260 | 4.201 | 12,292 |
| 2021-11-22 | 4.490 | 4.490 | 4.280 | 4.330 | 4.270 | 12,029 |
| 2021-11-19 | 4.250 | 4.500 | 4.250 | 4.490 | 4.427 | 18,478 |
| 2021-11-18 | 4.240 | 4.400 | 4.160 | 4.390 | 4.329 | 13,371 |
| 2021-11-17 | 4.390 | 4.390 | 4.200 | 4.240 | 4.181 | 25,656 |
| 2021-11-16 | 4.050 | 4.310 | 4.050 | 4.250 | 4.191 | 32,441 |
| 2021-11-15 | 3.960 | 4.030 | 3.950 | 3.990 | 3.934 | 11,891 |
| 2021-11-12 | 3.860 | 3.940 | 3.770 | 3.910 | 3.856 | 156,936 |
| 2021-11-11 | 3.750 | 3.780 | 3.670 | 3.680 | 3.629 | 27,816 |
| 2021-11-10 | 3.880 | 3.880 | 3.680 | 3.680 | 3.629 | 27,563 |
| 2021-11-09 | 3.900 | 3.900 | 3.760 | 3.790 | 3.737 | 61,014 |
| 2021-11-08 | 3.950 | 3.950 | 3.900 | 3.900 | 3.846 | 9,409 |
| 2021-11-05 | 3.940 | 3.960 | 3.860 | 3.920 | 3.865 | 18,946 |
| 2021-11-04 | 3.950 | 3.970 | 3.880 | 3.880 | 3.826 | 30,856 |
| 2021-11-03 | 3.960 | 3.980 | 3.900 | 3.920 | 3.865 | 35,616 |
| 2021-11-02 | 3.960 | 4.000 | 3.870 | 3.960 | 3.905 | 20,824 |
| 2021-11-01 | 4.070 | 4.100 | 3.870 | 3.960 | 3.905 | 33,127 |
| 2021-10-29 | 4.350 | 4.350 | 3.940 | 4.010 | 3.954 | 132,092 |
| 2021-10-28 | 4.250 | 4.490 | 4.180 | 4.330 | 4.270 | 46,972 |
| 2021-10-27 | 4.260 | 4.280 | 4.210 | 4.260 | 4.201 | 49,462 |
| 2021-10-26 | 4.310 | 4.470 | 4.280 | 4.280 | 4.220 | 11,855 |
| 2021-10-25 | 4.560 | 4.560 | 4.340 | 4.490 | 4.427 | 3,546 |
| 2021-10-22 | 4.300 | 4.800 | 4.250 | 4.460 | 4.398 | 24,042 |
| 2021-10-21 | 4.400 | 4.470 | 4.300 | 4.450 | 4.388 | 5,709 |
| 2021-10-20 | 4.340 | 4.590 | 4.340 | 4.550 | 4.487 | 3,300 |
| 2021-10-19 | 4.300 | 4.660 | 4.220 | 4.600 | 4.536 | 3,797 |
| 2021-10-18 | 4.300 | 4.350 | 4.290 | 4.300 | 4.240 | 3,432 |
| 2021-10-15 | 4.250 | 4.350 | 4.200 | 4.250 | 4.191 | 8,521 |
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.