Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.375 | 1.375 | 1.270 | 1.290 | 1.290 | 20,436 |
| 2026-01-29 | 1.345 | 1.345 | 1.270 | 1.330 | 1.330 | 36,523 |
| 2026-01-28 | 1.340 | 1.375 | 1.305 | 1.345 | 1.345 | 25,980 |
| 2026-01-27 | 1.445 | 1.450 | 1.325 | 1.340 | 1.340 | 76,122 |
| 2026-01-26 | 1.180 | 1.430 | 1.180 | 1.425 | 1.425 | 176,389 |
| 2026-01-23 | 1.165 | 1.190 | 1.155 | 1.180 | 1.180 | 42,096 |
| 2026-01-22 | 1.115 | 1.160 | 1.115 | 1.140 | 1.140 | 84,470 |
| 2026-01-21 | 1.065 | 1.110 | 1.065 | 1.110 | 1.110 | 40,882 |
| 2026-01-20 | 1.065 | 1.065 | 1.050 | 1.055 | 1.055 | 15,432 |
| 2026-01-19 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 3,420 |
| 2026-01-16 | 1.075 | 1.085 | 1.070 | 1.080 | 1.080 | 25,031 |
| 2026-01-15 | 1.075 | 1.085 | 1.065 | 1.065 | 1.065 | 11,873 |
| 2026-01-14 | 1.050 | 1.085 | 1.050 | 1.075 | 1.075 | 24,207 |
| 2026-01-13 | 1.060 | 1.065 | 1.050 | 1.050 | 1.050 | 14,335 |
| 2026-01-12 | 1.060 | 1.075 | 1.050 | 1.075 | 1.075 | 8,766 |
| 2026-01-09 | 1.060 | 1.065 | 1.050 | 1.065 | 1.065 | 17,492 |
| 2026-01-08 | 1.060 | 1.065 | 1.055 | 1.060 | 1.060 | 22,236 |
| 2026-01-07 | 1.110 | 1.110 | 1.040 | 1.070 | 1.070 | 121,723 |
| 2026-01-05 | 1.115 | 1.115 | 1.075 | 1.100 | 1.100 | 35,136 |
| 2026-01-02 | 1.075 | 1.110 | 1.050 | 1.110 | 1.110 | 75,941 |
| 2025-12-30 | 1.050 | 1.090 | 1.045 | 1.070 | 1.070 | 67,860 |
| 2025-12-29 | 1.050 | 1.060 | 1.035 | 1.050 | 1.050 | 98,998 |
| 2025-12-23 | 1.050 | 1.060 | 1.045 | 1.050 | 1.050 | 25,586 |
| 2025-12-22 | 1.060 | 1.060 | 1.035 | 1.050 | 1.050 | 62,790 |
| 2025-12-19 | 1.045 | 1.065 | 1.040 | 1.065 | 1.065 | 42,578 |
| 2025-12-18 | 1.030 | 1.050 | 1.025 | 1.050 | 1.050 | 52,960 |
| 2025-12-17 | 1.045 | 1.045 | 1.035 | 1.035 | 1.035 | 41,974 |
| 2025-12-16 | 1.055 | 1.055 | 1.035 | 1.040 | 1.040 | 58,500 |
| 2025-12-15 | 1.070 | 1.070 | 1.045 | 1.055 | 1.055 | 46,029 |
| 2025-12-12 | 1.070 | 1.085 | 1.070 | 1.070 | 1.070 | 13,135 |
| 2025-12-11 | 1.065 | 1.070 | 1.060 | 1.070 | 1.070 | 28,406 |
| 2025-12-10 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 28,881 |
| 2025-12-09 | 1.070 | 1.070 | 1.055 | 1.060 | 1.060 | 11,445 |
| 2025-12-08 | 1.080 | 1.080 | 1.065 | 1.065 | 1.065 | 39,325 |
| 2025-12-05 | 1.085 | 1.090 | 1.055 | 1.080 | 1.080 | 82,085 |
| 2025-12-04 | 1.075 | 1.085 | 1.055 | 1.085 | 1.085 | 63,263 |
| 2025-12-03 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 43,926 |
| 2025-12-02 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 13,521 |
| 2025-12-01 | 1.105 | 1.120 | 1.090 | 1.105 | 1.105 | 31,005 |
| 2025-11-28 | 1.105 | 1.115 | 1.105 | 1.105 | 1.105 | 5,674 |
| 2025-11-27 | 1.120 | 1.120 | 1.105 | 1.105 | 1.105 | 5,685 |
| 2025-11-26 | 1.125 | 1.125 | 1.100 | 1.105 | 1.105 | 20,694 |
| 2025-11-25 | 1.110 | 1.125 | 1.100 | 1.110 | 1.110 | 43,758 |
| 2025-11-24 | 1.100 | 1.115 | 1.100 | 1.115 | 1.115 | 8,783 |
| 2025-11-21 | 1.100 | 1.110 | 1.075 | 1.100 | 1.100 | 7,968 |
| 2025-11-20 | 1.110 | 1.125 | 1.100 | 1.100 | 1.100 | 13,927 |
| 2025-11-19 | 1.120 | 1.130 | 1.105 | 1.110 | 1.110 | 6,582 |
| 2025-11-18 | 1.115 | 1.130 | 1.100 | 1.100 | 1.100 | 7,811 |
| 2025-11-17 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 25,294 |
| 2025-11-14 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 21,203 |
| 2025-11-13 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 36,132 |
| 2025-11-12 | 1.125 | 1.125 | 1.100 | 1.110 | 1.110 | 19,679 |
| 2025-11-11 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 42,675 |
| 2025-11-10 | 1.100 | 1.130 | 1.090 | 1.090 | 1.090 | 16,242 |
| 2025-11-07 | 1.100 | 1.110 | 1.075 | 1.100 | 1.100 | 21,828 |
| 2025-11-06 | 1.095 | 1.115 | 1.090 | 1.090 | 1.090 | 10,660 |
| 2025-11-05 | 1.095 | 1.095 | 1.075 | 1.090 | 1.090 | 5,403 |
| 2025-11-04 | 1.080 | 1.095 | 1.080 | 1.095 | 1.095 | 17,598 |
| 2025-11-03 | 1.095 | 1.100 | 1.080 | 1.080 | 1.080 | 14,427 |
| 2025-10-31 | 1.100 | 1.100 | 1.080 | 1.095 | 1.095 | 20,692 |
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.