Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.345 | 1.345 | 1.310 | 1.345 | 1.345 | 3,650 |
| 2025-05-13 | 1.340 | 1.345 | 1.320 | 1.345 | 1.345 | 2,904 |
| 2025-05-12 | 1.360 | 1.360 | 1.325 | 1.340 | 1.340 | 8,745 |
| 2025-05-09 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 28,178 |
| 2025-05-08 | 1.350 | 1.365 | 1.330 | 1.340 | 1.340 | 6,204 |
| 2025-05-07 | 1.350 | 1.365 | 1.340 | 1.350 | 1.350 | 7,314 |
| 2025-05-06 | 1.395 | 1.395 | 1.350 | 1.365 | 1.365 | 19,292 |
| 2025-05-05 | 1.400 | 1.400 | 1.355 | 1.395 | 1.395 | 6,265 |
| 2025-05-02 | 1.395 | 1.435 | 1.350 | 1.400 | 1.400 | 9,374 |
| 2025-04-30 | 1.455 | 1.455 | 1.400 | 1.420 | 1.420 | 18,140 |
| 2025-04-29 | 1.350 | 1.420 | 1.350 | 1.410 | 1.410 | 7,254 |
| 2025-04-28 | 1.400 | 1.420 | 1.355 | 1.370 | 1.370 | 40,211 |
| 2025-04-25 | 1.405 | 1.445 | 1.395 | 1.400 | 1.400 | 2,973 |
| 2025-04-24 | 1.400 | 1.440 | 1.400 | 1.405 | 1.405 | 916 |
| 2025-04-23 | 1.420 | 1.470 | 1.400 | 1.440 | 1.440 | 2,185 |
| 2025-04-22 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 8,581 |
| 2025-04-17 | 1.400 | 1.400 | 1.360 | 1.385 | 1.385 | 15,963 |
| 2025-04-16 | 1.435 | 1.450 | 1.430 | 1.440 | 1.440 | 5,357 |
| 2025-04-15 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 2,551 |
| 2025-04-14 | 1.425 | 1.425 | 1.370 | 1.415 | 1.415 | 11,080 |
| 2025-04-11 | 1.435 | 1.435 | 1.345 | 1.405 | 1.405 | 3,281 |
| 2025-04-10 | 1.400 | 1.445 | 1.375 | 1.435 | 1.435 | 12,828 |
| 2025-04-09 | 1.380 | 1.380 | 1.300 | 1.380 | 1.380 | 17,500 |
| 2025-04-08 | 1.325 | 1.400 | 1.325 | 1.380 | 1.380 | 7,566 |
| 2025-04-07 | 1.380 | 1.380 | 1.290 | 1.340 | 1.340 | 92,478 |
| 2025-04-04 | 1.505 | 1.505 | 1.350 | 1.400 | 1.400 | 20,108 |
| 2025-04-03 | 1.525 | 1.525 | 1.380 | 1.505 | 1.505 | 14,560 |
| 2025-04-02 | 1.435 | 1.525 | 1.435 | 1.525 | 1.525 | 5,316 |
| 2025-04-01 | 1.585 | 1.585 | 1.490 | 1.515 | 1.515 | 4,486 |
| 2025-03-31 | 1.500 | 1.510 | 1.465 | 1.480 | 1.480 | 13,438 |
| 2025-03-28 | 1.490 | 1.505 | 1.490 | 1.500 | 1.500 | 2,601 |
| 2025-03-27 | 1.525 | 1.525 | 1.475 | 1.485 | 1.485 | 8,227 |
| 2025-03-26 | 1.560 | 1.560 | 1.490 | 1.525 | 1.525 | 5,634 |
| 2025-03-25 | 1.495 | 1.555 | 1.495 | 1.550 | 1.550 | 20,727 |
| 2025-03-24 | 1.470 | 1.505 | 1.470 | 1.495 | 1.495 | 10,117 |
| 2025-03-21 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 1,137 |
| 2025-03-20 | 1.515 | 1.515 | 1.440 | 1.515 | 1.515 | 13,502 |
| 2025-03-19 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 4,129 |
| 2025-03-18 | 1.475 | 1.505 | 1.475 | 1.490 | 1.490 | 4,137 |
| 2025-03-17 | 1.475 | 1.510 | 1.475 | 1.510 | 1.510 | 5,182 |
| 2025-03-14 | 1.505 | 1.510 | 1.485 | 1.500 | 1.500 | 4,439 |
| 2025-03-13 | 1.505 | 1.510 | 1.490 | 1.490 | 1.490 | 5,717 |
| 2025-03-12 | 1.505 | 1.520 | 1.500 | 1.500 | 1.500 | 4,726 |
| 2025-03-11 | 1.425 | 1.520 | 1.425 | 1.500 | 1.500 | 13,983 |
| 2025-03-10 | 1.485 | 1.505 | 1.480 | 1.500 | 1.500 | 8,201 |
| 2025-03-07 | 1.485 | 1.515 | 1.480 | 1.480 | 1.480 | 19,647 |
| 2025-03-06 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 3,614 |
| 2025-03-05 | 1.430 | 1.525 | 1.430 | 1.520 | 1.520 | 1,800 |
| 2025-03-04 | 1.450 | 1.500 | 1.450 | 1.495 | 1.495 | 24,618 |
| 2025-03-03 | 1.490 | 1.500 | 1.485 | 1.500 | 1.500 | 14,293 |
| 2025-02-28 | 1.495 | 1.500 | 1.460 | 1.490 | 1.490 | 12,843 |
| 2025-02-27 | 1.460 | 1.495 | 1.435 | 1.495 | 1.495 | 10,722 |
| 2025-02-26 | 1.480 | 1.485 | 1.440 | 1.475 | 1.475 | 6,293 |
| 2025-02-25 | 1.435 | 1.490 | 1.435 | 1.485 | 1.485 | 3,528 |
| 2025-02-24 | 1.485 | 1.485 | 1.460 | 1.460 | 1.460 | 6,273 |
| 2025-02-21 | 1.460 | 1.480 | 1.445 | 1.460 | 1.460 | 11,559 |
| 2025-02-20 | 1.450 | 1.500 | 1.425 | 1.475 | 1.475 | 22,941 |
| 2025-02-19 | 1.475 | 1.535 | 1.450 | 1.480 | 1.480 | 32,474 |
| 2025-02-18 | 1.480 | 1.575 | 1.480 | 1.535 | 1.535 | 97,451 |
| 2025-02-17 | 1.385 | 1.405 | 1.340 | 1.390 | 1.390 | 6,759 |
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.