Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.395 | 1.395 | 1.350 | 1.350 | 1.350 | 21,369 |
| 2024-11-12 | 1.400 | 1.405 | 1.335 | 1.370 | 1.370 | 26,843 |
| 2024-11-11 | 1.385 | 1.410 | 1.380 | 1.390 | 1.390 | 14,811 |
| 2024-11-08 | 1.400 | 1.440 | 1.380 | 1.385 | 1.385 | 31,142 |
| 2024-11-07 | 1.365 | 1.400 | 1.350 | 1.400 | 1.400 | 43,149 |
| 2024-11-06 | 1.405 | 1.405 | 1.320 | 1.365 | 1.365 | 22,194 |
| 2024-11-05 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 5,445 |
| 2024-11-04 | 1.385 | 1.445 | 1.380 | 1.420 | 1.420 | 7,357 |
| 2024-11-01 | 1.390 | 1.390 | 1.310 | 1.375 | 1.375 | 53,276 |
| 2024-10-31 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 2,353 |
| 2024-10-30 | 1.380 | 1.405 | 1.355 | 1.370 | 1.370 | 13,615 |
| 2024-10-29 | 1.435 | 1.435 | 1.380 | 1.380 | 1.380 | 10,840 |
| 2024-10-28 | 1.440 | 1.495 | 1.375 | 1.435 | 1.435 | 26,903 |
| 2024-10-25 | 1.485 | 1.520 | 1.410 | 1.520 | 1.520 | 12,626 |
| 2024-10-24 | 1.580 | 1.580 | 1.420 | 1.460 | 1.460 | 42,949 |
| 2024-10-23 | 1.610 | 1.610 | 1.415 | 1.450 | 1.450 | 43,975 |
| 2024-10-22 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 4,419 |
| 2024-10-21 | 1.615 | 1.615 | 1.600 | 1.600 | 1.600 | 6,357 |
| 2024-10-18 | 1.620 | 1.625 | 1.615 | 1.615 | 1.615 | 598 |
| 2024-10-17 | 1.605 | 1.620 | 1.600 | 1.615 | 1.615 | 7,388 |
| 2024-10-16 | 1.615 | 1.615 | 1.600 | 1.600 | 1.600 | 2,987 |
| 2024-10-15 | 1.600 | 1.640 | 1.600 | 1.630 | 1.630 | 10,130 |
| 2024-10-14 | 1.625 | 1.645 | 1.625 | 1.645 | 1.645 | 5,620 |
| 2024-10-11 | 1.645 | 1.645 | 1.620 | 1.645 | 1.645 | 6,837 |
| 2024-10-10 | 1.640 | 1.645 | 1.625 | 1.645 | 1.645 | 5,058 |
| 2024-10-09 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 6,624 |
| 2024-10-08 | 1.625 | 1.650 | 1.620 | 1.645 | 1.645 | 6,446 |
| 2024-10-07 | 1.630 | 1.645 | 1.620 | 1.620 | 1.620 | 8,469 |
| 2024-10-04 | 1.635 | 1.655 | 1.625 | 1.630 | 1.630 | 22,053 |
| 2024-10-03 | 1.655 | 1.675 | 1.625 | 1.635 | 1.635 | 3,663 |
| 2024-10-02 | 1.660 | 1.665 | 1.640 | 1.655 | 1.655 | 6,132 |
| 2024-10-01 | 1.645 | 1.650 | 1.625 | 1.645 | 1.645 | 7,059 |
| 2024-09-30 | 1.625 | 1.670 | 1.625 | 1.630 | 1.630 | 453 |
| 2024-09-27 | 1.580 | 1.635 | 1.580 | 1.620 | 1.620 | 16,087 |
| 2024-09-26 | 1.620 | 1.645 | 1.585 | 1.590 | 1.590 | 28,296 |
| 2024-09-25 | 1.625 | 1.625 | 1.605 | 1.620 | 1.620 | 6,882 |
| 2024-09-24 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 6,617 |
| 2024-09-23 | 1.605 | 1.650 | 1.590 | 1.650 | 1.650 | 10,761 |
| 2024-09-20 | 1.655 | 1.670 | 1.605 | 1.660 | 1.660 | 6,055 |
| 2024-09-19 | 1.665 | 1.675 | 1.610 | 1.655 | 1.655 | 4,775 |
| 2024-09-18 | 1.645 | 1.680 | 1.630 | 1.680 | 1.680 | 5,628 |
| 2024-09-17 | 1.670 | 1.670 | 1.605 | 1.635 | 1.635 | 2,064 |
| 2024-09-16 | 1.640 | 1.680 | 1.630 | 1.675 | 1.675 | 5,761 |
| 2024-09-13 | 1.675 | 1.675 | 1.615 | 1.615 | 1.615 | 820 |
| 2024-09-12 | 1.635 | 1.635 | 1.580 | 1.610 | 1.610 | 857 |
| 2024-09-11 | 1.615 | 1.635 | 1.590 | 1.635 | 1.635 | 14,857 |
| 2024-09-10 | 1.625 | 1.625 | 1.600 | 1.600 | 1.600 | 6,901 |
| 2024-09-09 | 1.650 | 1.655 | 1.630 | 1.630 | 1.630 | 9,650 |
| 2024-09-06 | 1.655 | 1.700 | 1.600 | 1.645 | 1.645 | 6,325 |
| 2024-09-05 | 1.650 | 1.660 | 1.630 | 1.655 | 1.655 | 8,557 |
| 2024-09-04 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 319 |
| 2024-09-03 | 1.650 | 1.660 | 1.600 | 1.660 | 1.660 | 5,198 |
| 2024-09-02 | 1.655 | 1.670 | 1.650 | 1.670 | 1.670 | 3,432 |
| 2024-08-30 | 1.650 | 1.690 | 1.635 | 1.675 | 1.675 | 10,529 |
| 2024-08-29 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 12,106 |
| 2024-08-28 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 19,520 |
| 2024-08-27 | 1.690 | 1.690 | 1.645 | 1.650 | 1.650 | 3,823 |
| 2024-08-26 | 1.670 | 1.690 | 1.630 | 1.690 | 1.690 | 8,843 |
| 2024-08-23 | 1.650 | 1.695 | 1.625 | 1.695 | 1.695 | 1,781 |
| 2024-08-22 | 1.660 | 1.660 | 1.625 | 1.650 | 1.650 | 3,411 |
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.