Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.340 | 1.385 | 1.330 | 1.385 | 1.385 | 9,644 |
| 2025-02-13 | 1.310 | 1.370 | 1.310 | 1.340 | 1.340 | 15,543 |
| 2025-02-12 | 1.310 | 1.380 | 1.310 | 1.310 | 1.310 | 4,181 |
| 2025-02-11 | 1.330 | 1.380 | 1.300 | 1.360 | 1.360 | 18,108 |
| 2025-02-10 | 1.410 | 1.410 | 1.320 | 1.335 | 1.335 | 13,315 |
| 2025-02-07 | 1.350 | 1.390 | 1.345 | 1.390 | 1.390 | 2,494 |
| 2025-02-06 | 1.345 | 1.405 | 1.330 | 1.340 | 1.340 | 19,234 |
| 2025-02-05 | 1.375 | 1.375 | 1.340 | 1.340 | 1.340 | 8,220 |
| 2025-02-04 | 1.335 | 1.400 | 1.335 | 1.395 | 1.395 | 2,422 |
| 2025-02-03 | 1.335 | 1.385 | 1.330 | 1.385 | 1.385 | 1,500 |
| 2025-01-31 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 4,517 |
| 2025-01-30 | 1.380 | 1.410 | 1.355 | 1.400 | 1.400 | 5,048 |
| 2025-01-29 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 21,551 |
| 2025-01-28 | 1.365 | 1.365 | 1.350 | 1.350 | 1.350 | 8,000 |
| 2025-01-27 | 1.340 | 1.365 | 1.320 | 1.335 | 1.335 | 6,258 |
| 2025-01-24 | 1.325 | 1.370 | 1.325 | 1.340 | 1.340 | 16,151 |
| 2025-01-23 | 1.365 | 1.365 | 1.320 | 1.355 | 1.355 | 6,532 |
| 2025-01-22 | 1.300 | 1.395 | 1.300 | 1.310 | 1.310 | 22,702 |
| 2025-01-21 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 4,076 |
| 2025-01-20 | 1.350 | 1.350 | 1.305 | 1.315 | 1.315 | 8,249 |
| 2025-01-17 | 1.305 | 1.345 | 1.300 | 1.335 | 1.335 | 19,809 |
| 2025-01-16 | 1.395 | 1.395 | 1.300 | 1.340 | 1.340 | 16,452 |
| 2025-01-15 | 1.380 | 1.380 | 1.305 | 1.310 | 1.310 | 10,433 |
| 2025-01-14 | 1.330 | 1.350 | 1.300 | 1.325 | 1.325 | 19,157 |
| 2025-01-13 | 1.320 | 1.340 | 1.295 | 1.330 | 1.330 | 19,273 |
| 2025-01-10 | 1.290 | 1.340 | 1.275 | 1.320 | 1.320 | 7,808 |
| 2025-01-09 | 1.285 | 1.325 | 1.285 | 1.290 | 1.290 | 7,442 |
| 2025-01-08 | 1.300 | 1.335 | 1.270 | 1.335 | 1.335 | 27,531 |
| 2025-01-07 | 1.345 | 1.350 | 1.300 | 1.325 | 1.325 | 10,502 |
| 2025-01-03 | 1.310 | 1.350 | 1.305 | 1.345 | 1.345 | 15,671 |
| 2025-01-02 | 1.330 | 1.390 | 1.300 | 1.300 | 1.300 | 26,078 |
| 2024-12-30 | 1.340 | 1.345 | 1.255 | 1.300 | 1.300 | 69,923 |
| 2024-12-27 | 1.280 | 1.400 | 1.280 | 1.340 | 1.340 | 35,160 |
| 2024-12-23 | 1.280 | 1.315 | 1.255 | 1.285 | 1.285 | 81,288 |
| 2024-12-20 | 1.300 | 1.310 | 1.275 | 1.275 | 1.275 | 31,227 |
| 2024-12-19 | 1.290 | 1.315 | 1.280 | 1.300 | 1.300 | 24,974 |
| 2024-12-18 | 1.325 | 1.335 | 1.290 | 1.290 | 1.290 | 24,605 |
| 2024-12-17 | 1.340 | 1.345 | 1.305 | 1.310 | 1.310 | 25,069 |
| 2024-12-16 | 1.330 | 1.370 | 1.310 | 1.335 | 1.335 | 29,420 |
| 2024-12-13 | 1.345 | 1.380 | 1.325 | 1.330 | 1.330 | 20,625 |
| 2024-12-12 | 1.360 | 1.380 | 1.340 | 1.340 | 1.340 | 58,480 |
| 2024-12-11 | 1.370 | 1.415 | 1.370 | 1.395 | 1.395 | 17,524 |
| 2024-12-10 | 1.395 | 1.410 | 1.380 | 1.380 | 1.380 | 20,436 |
| 2024-12-09 | 1.405 | 1.435 | 1.380 | 1.420 | 1.420 | 45,708 |
| 2024-12-05 | 1.435 | 1.460 | 1.435 | 1.435 | 1.435 | 5,723 |
| 2024-12-04 | 1.485 | 1.490 | 1.435 | 1.435 | 1.435 | 19,011 |
| 2024-12-03 | 1.370 | 1.460 | 1.370 | 1.425 | 1.425 | 37,374 |
| 2024-12-02 | 1.370 | 1.370 | 1.310 | 1.370 | 1.370 | 24,541 |
| 2024-11-29 | 1.345 | 1.380 | 1.345 | 1.375 | 1.375 | 15,033 |
| 2024-11-28 | 1.350 | 1.370 | 1.335 | 1.370 | 1.370 | 16,511 |
| 2024-11-27 | 1.335 | 1.360 | 1.335 | 1.350 | 1.350 | 5,250 |
| 2024-11-26 | 1.350 | 1.375 | 1.340 | 1.340 | 1.340 | 14,069 |
| 2024-11-25 | 1.340 | 1.365 | 1.325 | 1.355 | 1.355 | 21,892 |
| 2024-11-22 | 1.365 | 1.370 | 1.335 | 1.335 | 1.335 | 12,806 |
| 2024-11-21 | 1.355 | 1.370 | 1.345 | 1.370 | 1.370 | 4,020 |
| 2024-11-20 | 1.345 | 1.355 | 1.340 | 1.350 | 1.350 | 5,796 |
| 2024-11-19 | 1.360 | 1.365 | 1.335 | 1.355 | 1.355 | 9,224 |
| 2024-11-18 | 1.335 | 1.395 | 1.335 | 1.360 | 1.360 | 29,666 |
| 2024-11-15 | 1.360 | 1.360 | 1.330 | 1.335 | 1.335 | 8,200 |
| 2024-11-14 | 1.395 | 1.395 | 1.330 | 1.355 | 1.355 | 16,920 |
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.