Roctool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.150 | 4.190 | 3.980 | 3.980 | 3.980 | 3,593 |
| 2022-10-20 | 4.050 | 4.200 | 4.050 | 4.190 | 4.190 | 4,519 |
| 2022-10-19 | 4.090 | 4.190 | 4.000 | 4.050 | 4.050 | 7,247 |
| 2022-10-18 | 3.790 | 4.160 | 3.790 | 4.160 | 4.160 | 13,474 |
| 2022-10-17 | 3.710 | 3.790 | 3.710 | 3.790 | 3.790 | 355 |
| 2022-10-14 | 3.790 | 3.860 | 3.640 | 3.860 | 3.860 | 1,307 |
| 2022-10-13 | 3.790 | 3.800 | 3.580 | 3.800 | 3.800 | 1,093 |
| 2022-10-12 | 3.610 | 3.790 | 3.610 | 3.790 | 3.790 | 889 |
| 2022-10-11 | 3.710 | 3.860 | 3.570 | 3.860 | 3.860 | 1,270 |
| 2022-10-10 | 3.850 | 3.870 | 3.680 | 3.870 | 3.870 | 2,257 |
| 2022-10-07 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 26 |
| 2022-10-06 | 3.880 | 3.890 | 3.660 | 3.880 | 3.880 | 1,581 |
| 2022-10-05 | 3.880 | 3.880 | 3.650 | 3.880 | 3.880 | 1,890 |
| 2022-10-04 | 3.780 | 3.890 | 3.600 | 3.890 | 3.890 | 2,253 |
| 2022-10-03 | 3.680 | 3.780 | 3.500 | 3.780 | 3.780 | 61,551 |
| 2022-09-30 | 3.680 | 3.690 | 3.520 | 3.690 | 3.690 | 2,518 |
| 2022-09-29 | 3.490 | 3.700 | 3.370 | 3.680 | 3.680 | 749 |
| 2022-09-28 | 3.500 | 3.670 | 3.370 | 3.650 | 3.650 | 1,862 |
| 2022-09-27 | 3.700 | 3.700 | 3.500 | 3.620 | 3.620 | 3,386 |
| 2022-09-26 | 3.400 | 3.580 | 3.300 | 3.500 | 3.500 | 1,550 |
| 2022-09-23 | 3.520 | 3.610 | 3.360 | 3.400 | 3.400 | 1,381 |
| 2022-09-22 | 3.560 | 3.620 | 3.410 | 3.530 | 3.530 | 4,687 |
| 2022-09-21 | 3.520 | 3.650 | 3.320 | 3.620 | 3.620 | 5,023 |
| 2022-09-20 | 3.560 | 3.670 | 3.460 | 3.520 | 3.520 | 3,320 |
| 2022-09-19 | 3.800 | 3.800 | 3.510 | 3.540 | 3.540 | 3,478 |
| 2022-09-16 | 3.870 | 3.900 | 3.740 | 3.800 | 3.800 | 2,644 |
| 2022-09-15 | 3.910 | 3.910 | 3.860 | 3.870 | 3.870 | 1,385 |
| 2022-09-14 | 3.850 | 3.980 | 3.820 | 3.920 | 3.920 | 6,076 |
| 2022-09-13 | 3.900 | 4.040 | 3.840 | 3.840 | 3.840 | 2,819 |
| 2022-09-12 | 3.760 | 3.900 | 3.720 | 3.870 | 3.870 | 4,951 |
| 2022-09-09 | 3.800 | 3.800 | 3.680 | 3.750 | 3.750 | 2,841 |
| 2022-09-08 | 3.810 | 3.820 | 3.700 | 3.820 | 3.820 | 1,739 |
| 2022-09-07 | 3.810 | 3.820 | 3.750 | 3.820 | 3.820 | 871 |
| 2022-09-06 | 3.700 | 3.820 | 3.640 | 3.820 | 3.820 | 3,571 |
| 2022-09-05 | 3.750 | 3.850 | 3.680 | 3.770 | 3.770 | 2,919 |
| 2022-09-02 | 3.750 | 3.860 | 3.750 | 3.750 | 3.750 | 3,903 |
| 2022-09-01 | 3.980 | 3.980 | 3.600 | 3.850 | 3.850 | 15,967 |
| 2022-08-31 | 4.000 | 4.050 | 3.980 | 3.980 | 3.980 | 644 |
| 2022-08-30 | 3.860 | 4.080 | 3.860 | 3.960 | 3.960 | 7,567 |
| 2022-08-29 | 4.100 | 4.100 | 3.830 | 3.860 | 3.860 | 6,568 |
| 2022-08-26 | 3.750 | 4.190 | 3.740 | 4.100 | 4.100 | 56,749 |
| 2022-08-25 | 3.460 | 3.770 | 3.460 | 3.740 | 3.740 | 14,586 |
| 2022-08-24 | 3.410 | 3.640 | 3.320 | 3.460 | 3.460 | 7,313 |
| 2022-08-23 | 3.340 | 3.410 | 3.340 | 3.370 | 3.370 | 1,579 |
| 2022-08-22 | 3.300 | 3.390 | 3.220 | 3.350 | 3.350 | 1,918 |
| 2022-08-19 | 3.380 | 3.380 | 3.280 | 3.280 | 3.280 | 1,932 |
| 2022-08-18 | 3.350 | 3.420 | 3.350 | 3.370 | 3.370 | 624 |
| 2022-08-17 | 3.430 | 3.440 | 3.300 | 3.350 | 3.350 | 2,657 |
| 2022-08-16 | 3.480 | 3.480 | 3.280 | 3.450 | 3.450 | 2,976 |
| 2022-08-15 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 1,261 |
| 2022-08-12 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 4,840 |
| 2022-08-11 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 2,092 |
| 2022-08-10 | 3.400 | 3.480 | 3.390 | 3.390 | 3.390 | 306 |
| 2022-08-09 | 3.480 | 3.480 | 3.380 | 3.400 | 3.400 | 668 |
| 2022-08-08 | 3.470 | 3.490 | 3.420 | 3.490 | 3.490 | 1,234 |
| 2022-08-05 | 3.450 | 3.500 | 3.400 | 3.460 | 3.460 | 2,883 |
| 2022-08-04 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 5,213 |
| 2022-08-03 | 3.310 | 3.380 | 3.290 | 3.360 | 3.360 | 1,502 |
| 2022-08-02 | 3.290 | 3.350 | 3.270 | 3.310 | 3.310 | 163 |
| 2022-08-01 | 3.400 | 3.400 | 3.240 | 3.290 | 3.290 | 7,593 |
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.