Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.170 | 1.170 | 1.155 | 1.155 | 1.155 | 6,893 |
| 2025-08-06 | 1.175 | 1.175 | 1.155 | 1.165 | 1.165 | 36,213 |
| 2025-08-05 | 1.180 | 1.190 | 1.160 | 1.175 | 1.175 | 50,923 |
| 2025-08-04 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 15,865 |
| 2025-08-01 | 1.195 | 1.195 | 1.190 | 1.195 | 1.195 | 3,544 |
| 2025-07-31 | 1.205 | 1.205 | 1.180 | 1.190 | 1.190 | 17,274 |
| 2025-07-30 | 1.190 | 1.195 | 1.190 | 1.195 | 1.195 | 255 |
| 2025-07-29 | 1.165 | 1.190 | 1.160 | 1.190 | 1.190 | 4,045 |
| 2025-07-28 | 1.185 | 1.190 | 1.170 | 1.170 | 1.170 | 12,053 |
| 2025-07-25 | 1.170 | 1.185 | 1.155 | 1.185 | 1.185 | 11,341 |
| 2025-07-24 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 7,827 |
| 2025-07-23 | 1.150 | 1.195 | 1.150 | 1.170 | 1.170 | 22,020 |
| 2025-07-22 | 1.205 | 1.205 | 1.150 | 1.195 | 1.195 | 24,914 |
| 2025-07-21 | 1.225 | 1.225 | 1.205 | 1.210 | 1.210 | 2,716 |
| 2025-07-18 | 1.190 | 1.225 | 1.190 | 1.200 | 1.200 | 3,090 |
| 2025-07-17 | 1.225 | 1.225 | 1.190 | 1.220 | 1.220 | 33,088 |
| 2025-07-16 | 1.240 | 1.240 | 1.200 | 1.225 | 1.225 | 11,551 |
| 2025-07-15 | 1.215 | 1.240 | 1.195 | 1.240 | 1.240 | 5,230 |
| 2025-07-14 | 1.245 | 1.245 | 1.215 | 1.220 | 1.220 | 8,971 |
| 2025-07-11 | 1.210 | 1.245 | 1.190 | 1.245 | 1.245 | 33,612 |
| 2025-07-10 | 1.315 | 1.315 | 1.170 | 1.190 | 1.190 | 30,666 |
| 2025-07-09 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 6,815 |
| 2025-07-08 | 1.315 | 1.315 | 1.295 | 1.300 | 1.300 | 4,512 |
| 2025-07-07 | 1.315 | 1.330 | 1.300 | 1.315 | 1.315 | 4,579 |
| 2025-07-04 | 1.315 | 1.315 | 1.305 | 1.310 | 1.310 | 2,374 |
| 2025-07-03 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 6,678 |
| 2025-07-02 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 1,702 |
| 2025-07-01 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 2,720 |
| 2025-06-30 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 2,952 |
| 2025-06-27 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 10,184 |
| 2025-06-26 | 1.295 | 1.320 | 1.295 | 1.310 | 1.310 | 7,880 |
| 2025-06-25 | 1.320 | 1.320 | 1.285 | 1.295 | 1.295 | 9,029 |
| 2025-06-24 | 1.335 | 1.335 | 1.290 | 1.300 | 1.300 | 12,569 |
| 2025-06-23 | 1.295 | 1.340 | 1.255 | 1.340 | 1.340 | 4,685 |
| 2025-06-19 | 1.295 | 1.295 | 1.260 | 1.265 | 1.265 | 19,338 |
| 2025-06-18 | 1.285 | 1.310 | 1.285 | 1.295 | 1.295 | 3,317 |
| 2025-06-17 | 1.300 | 1.305 | 1.280 | 1.280 | 1.280 | 10,131 |
| 2025-06-16 | 1.310 | 1.310 | 1.290 | 1.295 | 1.295 | 4,120 |
| 2025-06-13 | 1.320 | 1.325 | 1.290 | 1.310 | 1.310 | 14,556 |
| 2025-06-12 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 5,319 |
| 2025-06-11 | 1.315 | 1.315 | 1.300 | 1.300 | 1.300 | 5,721 |
| 2025-06-10 | 1.305 | 1.315 | 1.305 | 1.315 | 1.315 | 16,768 |
| 2025-06-09 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 6,542 |
| 2025-06-06 | 1.320 | 1.320 | 1.305 | 1.315 | 1.315 | 3,719 |
| 2025-06-05 | 1.310 | 1.320 | 1.290 | 1.320 | 1.320 | 10,200 |
| 2025-06-04 | 1.345 | 1.345 | 1.290 | 1.310 | 1.310 | 7,191 |
| 2025-06-03 | 1.350 | 1.350 | 1.305 | 1.325 | 1.325 | 18,966 |
| 2025-06-02 | 1.325 | 1.335 | 1.300 | 1.335 | 1.335 | 21,971 |
| 2025-05-30 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 17,243 |
| 2025-05-28 | 1.300 | 1.350 | 1.290 | 1.290 | 1.290 | 6,639 |
| 2025-05-27 | 1.300 | 1.345 | 1.250 | 1.340 | 1.340 | 37,238 |
| 2025-05-26 | 1.305 | 1.340 | 1.300 | 1.300 | 1.300 | 7,394 |
| 2025-05-23 | 1.300 | 1.350 | 1.295 | 1.300 | 1.300 | 24,513 |
| 2025-05-22 | 1.300 | 1.325 | 1.300 | 1.325 | 1.325 | 880 |
| 2025-05-21 | 1.300 | 1.325 | 1.300 | 1.300 | 1.300 | 84,593 |
| 2025-05-20 | 1.320 | 1.355 | 1.320 | 1.330 | 1.330 | 3,220 |
| 2025-05-19 | 1.320 | 1.340 | 1.315 | 1.315 | 1.315 | 3,453 |
| 2025-05-16 | 1.345 | 1.345 | 1.300 | 1.320 | 1.320 | 17,796 |
| 2025-05-15 | 1.350 | 1.350 | 1.325 | 1.330 | 1.330 | 18,797 |
| 2025-05-14 | 1.345 | 1.345 | 1.310 | 1.345 | 1.345 | 3,650 |
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.