Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 22,818 |
| 2025-10-29 | 1.110 | 1.125 | 1.095 | 1.100 | 1.100 | 78,233 |
| 2025-10-28 | 1.110 | 1.115 | 1.070 | 1.105 | 1.105 | 269,360 |
| 2025-10-27 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 86,843 |
| 2025-10-24 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 23,028 |
| 2025-10-23 | 1.150 | 1.150 | 1.135 | 1.150 | 1.150 | 42,560 |
| 2025-10-22 | 1.150 | 1.150 | 1.135 | 1.135 | 1.135 | 17,081 |
| 2025-10-21 | 1.145 | 1.150 | 1.135 | 1.145 | 1.145 | 19,089 |
| 2025-10-20 | 1.135 | 1.150 | 1.135 | 1.150 | 1.150 | 35,415 |
| 2025-10-17 | 1.145 | 1.145 | 1.120 | 1.120 | 1.120 | 5,556 |
| 2025-10-16 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 21,904 |
| 2025-10-15 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 10,894 |
| 2025-10-14 | 1.145 | 1.160 | 1.140 | 1.140 | 1.140 | 20,646 |
| 2025-10-13 | 1.135 | 1.145 | 1.100 | 1.145 | 1.145 | 68,095 |
| 2025-10-10 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 9,634 |
| 2025-10-09 | 1.120 | 1.150 | 1.120 | 1.145 | 1.145 | 50,480 |
| 2025-10-08 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 8,475 |
| 2025-10-07 | 1.130 | 1.145 | 1.130 | 1.140 | 1.140 | 14,840 |
| 2025-10-06 | 1.145 | 1.145 | 1.120 | 1.140 | 1.140 | 15,244 |
| 2025-10-03 | 1.160 | 1.170 | 1.140 | 1.145 | 1.145 | 17,123 |
| 2025-10-02 | 1.170 | 1.170 | 1.145 | 1.160 | 1.160 | 34,238 |
| 2025-10-01 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 18,531 |
| 2025-09-30 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 2,690 |
| 2025-09-29 | 1.185 | 1.185 | 1.170 | 1.180 | 1.180 | 6,803 |
| 2025-09-26 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 5,115 |
| 2025-09-25 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 8,751 |
| 2025-09-24 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 3,571 |
| 2025-09-23 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 7,157 |
| 2025-09-22 | 1.240 | 1.240 | 1.215 | 1.230 | 1.230 | 4,944 |
| 2025-09-19 | 1.240 | 1.240 | 1.215 | 1.240 | 1.240 | 381 |
| 2025-09-18 | 1.225 | 1.240 | 1.170 | 1.240 | 1.240 | 480 |
| 2025-09-17 | 1.225 | 1.240 | 1.225 | 1.225 | 1.225 | 3,125 |
| 2025-09-16 | 1.210 | 1.230 | 1.210 | 1.210 | 1.210 | 15,878 |
| 2025-09-15 | 1.235 | 1.250 | 1.215 | 1.230 | 1.230 | 4,101 |
| 2025-09-12 | 1.215 | 1.215 | 1.190 | 1.210 | 1.210 | 2,473 |
| 2025-09-11 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 14,400 |
| 2025-09-10 | 1.190 | 1.195 | 1.165 | 1.195 | 1.195 | 22,480 |
| 2025-09-09 | 1.180 | 1.185 | 1.160 | 1.185 | 1.185 | 6,186 |
| 2025-09-08 | 1.180 | 1.230 | 1.180 | 1.185 | 1.185 | 7,175 |
| 2025-09-05 | 1.215 | 1.215 | 1.175 | 1.180 | 1.180 | 13,652 |
| 2025-09-04 | 1.195 | 1.220 | 1.195 | 1.210 | 1.210 | 8,296 |
| 2025-09-03 | 1.185 | 1.215 | 1.180 | 1.195 | 1.195 | 9,998 |
| 2025-09-02 | 1.180 | 1.195 | 1.175 | 1.175 | 1.175 | 16,188 |
| 2025-09-01 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 4,748 |
| 2025-08-29 | 1.175 | 1.175 | 1.155 | 1.155 | 1.155 | 6,693 |
| 2025-08-28 | 1.165 | 1.175 | 1.150 | 1.150 | 1.150 | 7,724 |
| 2025-08-27 | 1.160 | 1.175 | 1.160 | 1.175 | 1.175 | 315 |
| 2025-08-26 | 1.175 | 1.175 | 1.150 | 1.155 | 1.155 | 4,309 |
| 2025-08-25 | 1.160 | 1.190 | 1.160 | 1.175 | 1.175 | 12,036 |
| 2025-08-22 | 1.155 | 1.180 | 1.140 | 1.160 | 1.160 | 27,140 |
| 2025-08-21 | 1.185 | 1.195 | 1.150 | 1.150 | 1.150 | 9,138 |
| 2025-08-20 | 1.215 | 1.215 | 1.160 | 1.175 | 1.175 | 22,290 |
| 2025-08-19 | 1.200 | 1.235 | 1.190 | 1.210 | 1.210 | 17,330 |
| 2025-08-18 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 29,357 |
| 2025-08-15 | 1.135 | 1.200 | 1.125 | 1.170 | 1.170 | 45,302 |
| 2025-08-14 | 1.135 | 1.155 | 1.120 | 1.130 | 1.130 | 78,066 |
| 2025-08-13 | 1.135 | 1.140 | 1.125 | 1.130 | 1.130 | 10,173 |
| 2025-08-12 | 1.140 | 1.145 | 1.130 | 1.135 | 1.135 | 23,285 |
| 2025-08-11 | 1.145 | 1.145 | 1.135 | 1.140 | 1.140 | 34,411 |
| 2025-08-08 | 1.150 | 1.165 | 1.145 | 1.150 | 1.150 | 25,621 |
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.