Roctool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.370 | 3.480 | 3.230 | 3.310 | 3.310 | 5,476 |
| 2022-07-28 | 3.230 | 3.380 | 3.180 | 3.380 | 3.380 | 14,176 |
| 2022-07-27 | 3.130 | 3.370 | 3.130 | 3.230 | 3.230 | 21,642 |
| 2022-07-26 | 3.160 | 3.250 | 3.130 | 3.130 | 3.130 | 11,525 |
| 2022-07-25 | 3.280 | 3.280 | 3.130 | 3.140 | 3.140 | 2,818 |
| 2022-07-22 | 3.250 | 3.360 | 3.150 | 3.150 | 3.150 | 13,423 |
| 2022-07-21 | 3.400 | 3.400 | 3.200 | 3.240 | 3.240 | 9,071 |
| 2022-07-20 | 3.490 | 3.490 | 3.340 | 3.460 | 3.460 | 376 |
| 2022-07-19 | 3.340 | 3.490 | 3.300 | 3.490 | 3.490 | 1,105 |
| 2022-07-18 | 3.320 | 3.400 | 3.320 | 3.340 | 3.340 | 334 |
| 2022-07-15 | 3.450 | 3.450 | 3.280 | 3.400 | 3.400 | 1,960 |
| 2022-07-14 | 3.480 | 3.480 | 3.380 | 3.450 | 3.450 | 504 |
| 2022-07-13 | 3.520 | 3.520 | 3.490 | 3.490 | 3.490 | 104 |
| 2022-07-12 | 3.570 | 3.600 | 3.320 | 3.510 | 3.510 | 4,232 |
| 2022-07-11 | 3.490 | 3.490 | 3.420 | 3.480 | 3.480 | 111 |
| 2022-07-08 | 3.390 | 3.490 | 3.390 | 3.490 | 3.490 | 4,967 |
| 2022-07-07 | 3.270 | 3.390 | 3.270 | 3.390 | 3.390 | 4,357 |
| 2022-07-06 | 3.330 | 3.470 | 3.130 | 3.270 | 3.270 | 7,325 |
| 2022-07-05 | 3.530 | 3.530 | 3.250 | 3.290 | 3.290 | 8,757 |
| 2022-07-04 | 3.430 | 3.560 | 3.430 | 3.560 | 3.560 | 103 |
| 2022-07-01 | 3.500 | 3.590 | 3.370 | 3.590 | 3.590 | 1,554 |
| 2022-06-30 | 3.420 | 3.510 | 3.210 | 3.500 | 3.500 | 6,647 |
| 2022-06-29 | 3.380 | 3.460 | 3.370 | 3.430 | 3.430 | 4,235 |
| 2022-06-28 | 3.310 | 3.390 | 3.300 | 3.390 | 3.390 | 2,151 |
| 2022-06-27 | 3.360 | 3.360 | 3.200 | 3.310 | 3.310 | 872 |
| 2022-06-24 | 3.100 | 3.200 | 3.050 | 3.200 | 3.200 | 3,060 |
| 2022-06-23 | 3.230 | 3.230 | 3.060 | 3.130 | 3.130 | 5,969 |
| 2022-06-22 | 3.240 | 3.240 | 3.160 | 3.230 | 3.230 | 1,243 |
| 2022-06-21 | 3.150 | 3.250 | 3.150 | 3.240 | 3.240 | 1,451 |
| 2022-06-20 | 3.250 | 3.250 | 3.040 | 3.150 | 3.150 | 10,331 |
| 2022-06-17 | 3.190 | 3.260 | 3.120 | 3.250 | 3.250 | 3,759 |
| 2022-06-16 | 3.400 | 3.400 | 3.110 | 3.180 | 3.180 | 8,217 |
| 2022-06-15 | 3.350 | 3.490 | 3.280 | 3.400 | 3.400 | 8,380 |
| 2022-06-14 | 3.250 | 3.430 | 3.250 | 3.430 | 3.430 | 5,901 |
| 2022-06-13 | 3.680 | 3.790 | 3.250 | 3.320 | 3.320 | 21,480 |
| 2022-06-10 | 3.920 | 3.920 | 3.550 | 3.710 | 3.710 | 12,010 |
| 2022-06-09 | 3.890 | 3.950 | 3.860 | 3.920 | 3.920 | 2,165 |
| 2022-06-08 | 3.850 | 3.940 | 3.830 | 3.860 | 3.860 | 1,450 |
| 2022-06-07 | 3.860 | 3.920 | 3.820 | 3.850 | 3.850 | 1,542 |
| 2022-06-06 | 3.920 | 3.920 | 3.820 | 3.860 | 3.860 | 4,028 |
| 2022-06-03 | 3.980 | 3.980 | 3.820 | 3.840 | 3.840 | 5,021 |
| 2022-06-02 | 4.040 | 4.040 | 3.900 | 3.980 | 3.980 | 1,116 |
| 2022-06-01 | 3.980 | 4.030 | 3.950 | 4.020 | 4.020 | 2,897 |
| 2022-05-31 | 3.860 | 3.990 | 3.860 | 3.950 | 3.950 | 5,842 |
| 2022-05-30 | 3.770 | 3.860 | 3.750 | 3.860 | 3.860 | 5,541 |
| 2022-05-27 | 3.800 | 3.800 | 3.690 | 3.770 | 3.770 | 1,467 |
| 2022-05-26 | 3.800 | 3.800 | 3.630 | 3.790 | 3.790 | 4,340 |
| 2022-05-25 | 3.660 | 3.790 | 3.650 | 3.790 | 3.790 | 243 |
| 2022-05-24 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 3,731 |
| 2022-05-23 | 3.850 | 3.850 | 3.720 | 3.720 | 3.720 | 2,549 |
| 2022-05-20 | 3.790 | 3.790 | 3.680 | 3.680 | 3.680 | 7,567 |
| 2022-05-19 | 3.760 | 3.800 | 3.700 | 3.750 | 3.750 | 2,362 |
| 2022-05-18 | 3.730 | 3.820 | 3.700 | 3.770 | 3.770 | 13,211 |
| 2022-05-17 | 3.650 | 3.880 | 3.650 | 3.730 | 3.730 | 8,671 |
| 2022-05-16 | 3.740 | 3.740 | 3.620 | 3.730 | 3.730 | 2,476 |
| 2022-05-13 | 3.470 | 3.720 | 3.470 | 3.680 | 3.680 | 10,327 |
| 2022-05-12 | 3.630 | 3.630 | 3.380 | 3.470 | 3.470 | 26,167 |
| 2022-05-11 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 2,417 |
| 2022-05-10 | 3.650 | 3.740 | 3.600 | 3.610 | 3.610 | 3,337 |
| 2022-05-09 | 3.800 | 3.900 | 3.610 | 3.640 | 3.640 | 12,340 |
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.