Roctool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.900 | 3.900 | 3.710 | 3.780 | 3.780 | 5,752 |
| 2023-01-13 | 3.800 | 3.930 | 3.670 | 3.930 | 3.930 | 12,556 |
| 2023-01-12 | 3.680 | 4.050 | 3.600 | 3.800 | 3.800 | 45,899 |
| 2023-01-11 | 3.680 | 3.690 | 3.610 | 3.690 | 3.690 | 951 |
| 2023-01-10 | 3.720 | 3.720 | 3.610 | 3.690 | 3.690 | 526 |
| 2023-01-09 | 3.550 | 3.720 | 3.550 | 3.720 | 3.720 | 1,469 |
| 2023-01-06 | 3.600 | 3.730 | 3.540 | 3.550 | 3.550 | 2,449 |
| 2023-01-05 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 560 |
| 2023-01-04 | 3.540 | 3.650 | 3.540 | 3.650 | 3.650 | 1,622 |
| 2023-01-03 | 3.550 | 3.550 | 3.490 | 3.550 | 3.550 | 763 |
| 2023-01-02 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 2,570 |
| 2022-12-30 | 3.480 | 3.560 | 3.400 | 3.490 | 3.490 | 4,172 |
| 2022-12-29 | 3.450 | 3.570 | 3.400 | 3.490 | 3.490 | 2,181 |
| 2022-12-28 | 3.660 | 3.660 | 3.510 | 3.550 | 3.550 | 2,722 |
| 2022-12-27 | 3.670 | 3.690 | 3.530 | 3.670 | 3.670 | 2,363 |
| 2022-12-23 | 3.600 | 3.720 | 3.600 | 3.680 | 3.680 | 454 |
| 2022-12-22 | 3.570 | 3.750 | 3.560 | 3.750 | 3.750 | 3,415 |
| 2022-12-21 | 3.490 | 3.620 | 3.490 | 3.620 | 3.620 | 3,223 |
| 2022-12-20 | 3.570 | 3.660 | 3.460 | 3.550 | 3.550 | 4,910 |
| 2022-12-19 | 3.680 | 3.680 | 3.610 | 3.660 | 3.660 | 76 |
| 2022-12-16 | 3.640 | 3.700 | 3.600 | 3.690 | 3.690 | 1,105 |
| 2022-12-15 | 3.740 | 3.740 | 3.630 | 3.640 | 3.640 | 701 |
| 2022-12-14 | 3.610 | 3.880 | 3.530 | 3.750 | 3.750 | 5,044 |
| 2022-12-13 | 3.640 | 3.840 | 3.470 | 3.620 | 3.620 | 5,111 |
| 2022-12-12 | 3.700 | 3.710 | 3.620 | 3.630 | 3.630 | 1,628 |
| 2022-12-09 | 3.760 | 3.760 | 3.650 | 3.700 | 3.700 | 4,369 |
| 2022-12-08 | 3.460 | 3.800 | 3.380 | 3.800 | 3.800 | 6,506 |
| 2022-12-07 | 3.650 | 3.650 | 3.410 | 3.440 | 3.440 | 10,968 |
| 2022-12-06 | 3.750 | 3.750 | 3.550 | 3.680 | 3.680 | 42,382 |
| 2022-12-05 | 3.780 | 3.880 | 3.670 | 3.750 | 3.750 | 4,770 |
| 2022-12-02 | 3.700 | 3.700 | 3.570 | 3.650 | 3.650 | 7,357 |
| 2022-12-01 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 3,124 |
| 2022-11-30 | 3.950 | 3.950 | 3.790 | 3.890 | 3.890 | 7,258 |
| 2022-11-29 | 3.780 | 3.970 | 3.570 | 3.820 | 3.820 | 35,690 |
| 2022-11-28 | 3.620 | 3.880 | 3.610 | 3.730 | 3.730 | 34,475 |
| 2022-11-25 | 3.340 | 3.640 | 3.290 | 3.620 | 3.620 | 39,923 |
| 2022-11-24 | 3.230 | 3.440 | 3.210 | 3.340 | 3.340 | 36,507 |
| 2022-11-23 | 3.300 | 3.300 | 3.050 | 3.230 | 3.230 | 59,839 |
| 2022-11-22 | 3.240 | 3.360 | 3.240 | 3.250 | 3.250 | 23,473 |
| 2022-11-21 | 3.350 | 3.540 | 3.240 | 3.240 | 3.240 | 83,267 |
| 2022-11-18 | 4.100 | 4.100 | 3.120 | 3.310 | 3.310 | 151,974 |
| 2022-11-17 | 4.320 | 4.380 | 4.050 | 4.150 | 4.150 | 100,912 |
| 2022-11-16 | 4.300 | 4.400 | 4.230 | 4.310 | 4.310 | 4,641 |
| 2022-11-15 | 4.360 | 4.400 | 4.300 | 4.300 | 4.300 | 3,469 |
| 2022-11-14 | 4.110 | 4.300 | 4.110 | 4.300 | 4.300 | 6,487 |
| 2022-11-11 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 3,024 |
| 2022-11-10 | 4.070 | 4.160 | 3.940 | 4.160 | 4.160 | 3,786 |
| 2022-11-09 | 4.080 | 4.090 | 4.070 | 4.070 | 4.070 | 538 |
| 2022-11-08 | 4.050 | 4.080 | 3.910 | 4.080 | 4.080 | 2,071 |
| 2022-11-07 | 4.050 | 4.050 | 3.880 | 3.940 | 3.940 | 332 |
| 2022-11-04 | 3.960 | 4.060 | 3.940 | 4.060 | 4.060 | 384 |
| 2022-11-03 | 3.950 | 4.040 | 3.870 | 3.970 | 3.970 | 2,012 |
| 2022-11-02 | 3.980 | 4.140 | 3.900 | 4.140 | 4.140 | 4,158 |
| 2022-11-01 | 3.970 | 3.990 | 3.860 | 3.990 | 3.990 | 411 |
| 2022-10-31 | 3.990 | 3.990 | 3.950 | 3.970 | 3.970 | 254 |
| 2022-10-28 | 4.000 | 4.050 | 3.830 | 4.000 | 4.000 | 1,272 |
| 2022-10-27 | 3.990 | 4.080 | 3.780 | 4.080 | 4.080 | 5,436 |
| 2022-10-26 | 3.950 | 4.040 | 3.950 | 4.000 | 4.000 | 682 |
| 2022-10-25 | 4.090 | 4.090 | 3.920 | 3.930 | 3.930 | 1,358 |
| 2022-10-24 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 578 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.