Roctool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.720 | 4.880 | 4.620 | 4.700 | 4.700 | 6,479 |
| 2022-02-08 | 4.780 | 4.780 | 4.420 | 4.700 | 4.700 | 21,263 |
| 2022-02-07 | 5.100 | 5.100 | 4.680 | 4.760 | 4.760 | 52,549 |
| 2022-02-04 | 4.600 | 4.720 | 4.280 | 4.440 | 4.440 | 61,397 |
| 2022-02-03 | 4.560 | 4.800 | 4.500 | 4.780 | 4.780 | 11,942 |
| 2022-02-02 | 4.660 | 4.760 | 4.320 | 4.700 | 4.700 | 54,988 |
| 2022-02-01 | 4.980 | 5.200 | 4.620 | 4.660 | 4.660 | 50,820 |
| 2022-01-31 | 5.250 | 5.300 | 4.940 | 4.940 | 4.940 | 25,312 |
| 2022-01-28 | 4.880 | 4.980 | 4.840 | 4.920 | 4.920 | 6,343 |
| 2022-01-27 | 5.000 | 5.050 | 4.800 | 5.000 | 5.000 | 10,183 |
| 2022-01-26 | 5.300 | 5.350 | 4.900 | 5.100 | 5.100 | 19,001 |
| 2022-01-25 | 5.100 | 5.350 | 4.880 | 5.100 | 5.100 | 36,265 |
| 2022-01-24 | 4.720 | 5.450 | 4.720 | 5.000 | 5.000 | 108,296 |
| 2022-01-21 | 4.700 | 4.900 | 4.680 | 4.820 | 4.820 | 7,569 |
| 2022-01-20 | 4.760 | 4.760 | 4.680 | 4.760 | 4.760 | 3,892 |
| 2022-01-19 | 4.800 | 4.940 | 4.640 | 4.760 | 4.760 | 9,298 |
| 2022-01-18 | 4.900 | 4.960 | 4.800 | 4.800 | 4.800 | 2,778 |
| 2022-01-17 | 5.050 | 5.050 | 4.740 | 4.960 | 4.960 | 12,696 |
| 2022-01-14 | 4.880 | 5.000 | 4.800 | 5.000 | 5.000 | 16,218 |
| 2022-01-13 | 4.980 | 5.050 | 4.800 | 4.900 | 4.900 | 17,698 |
| 2022-01-12 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 5,013 |
| 2022-01-11 | 5.200 | 5.200 | 4.980 | 5.100 | 5.100 | 13,928 |
| 2022-01-10 | 5.050 | 5.300 | 5.000 | 5.050 | 5.050 | 23,766 |
| 2022-01-07 | 5.100 | 5.300 | 4.660 | 4.900 | 4.900 | 40,876 |
| 2022-01-06 | 5.750 | 5.900 | 4.860 | 5.250 | 5.250 | 71,061 |
| 2022-01-05 | 4.740 | 5.700 | 4.740 | 5.600 | 5.600 | 153,428 |
| 2022-01-04 | 4.500 | 4.800 | 4.360 | 4.580 | 4.580 | 64,826 |
| 2022-01-03 | 4.060 | 4.440 | 4.000 | 4.320 | 4.320 | 31,383 |
| 2021-12-31 | 4.080 | 4.100 | 3.920 | 4.080 | 4.080 | 2,771 |
| 2021-12-30 | 4.120 | 4.120 | 3.960 | 4.080 | 4.080 | 4,175 |
| 2021-12-29 | 4.000 | 4.180 | 4.000 | 4.140 | 4.140 | 4,405 |
| 2021-12-28 | 4.100 | 4.140 | 3.960 | 4.020 | 4.020 | 3,917 |
| 2021-12-27 | 4.220 | 4.220 | 4.020 | 4.120 | 4.120 | 12,260 |
| 2021-12-24 | 4.120 | 4.240 | 4.000 | 4.140 | 4.140 | 8,961 |
| 2021-12-23 | 4.000 | 4.120 | 4.000 | 4.100 | 4.100 | 3,515 |
| 2021-12-22 | 3.980 | 4.000 | 3.860 | 4.000 | 4.000 | 7,227 |
| 2021-12-21 | 3.960 | 4.000 | 3.920 | 3.960 | 3.960 | 981 |
| 2021-12-20 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 11,084 |
| 2021-12-17 | 3.780 | 4.140 | 3.720 | 4.000 | 4.000 | 18,106 |
| 2021-12-16 | 3.920 | 3.940 | 3.700 | 3.860 | 3.860 | 12,562 |
| 2021-12-15 | 3.940 | 3.940 | 3.800 | 3.940 | 3.940 | 4,442 |
| 2021-12-14 | 3.980 | 3.980 | 3.800 | 3.840 | 3.840 | 5,780 |
| 2021-12-13 | 4.000 | 4.000 | 3.820 | 3.960 | 3.960 | 5,406 |
| 2021-12-10 | 3.860 | 3.980 | 3.740 | 3.940 | 3.940 | 2,588 |
| 2021-12-09 | 3.860 | 4.120 | 3.720 | 3.860 | 3.860 | 19,316 |
| 2021-12-08 | 3.380 | 3.960 | 3.300 | 3.900 | 3.900 | 35,632 |
| 2021-12-07 | 3.300 | 3.400 | 3.300 | 3.360 | 3.360 | 1,128 |
| 2021-12-06 | 3.380 | 3.400 | 3.200 | 3.280 | 3.280 | 6,624 |
| 2021-12-03 | 3.340 | 3.480 | 3.340 | 3.400 | 3.400 | 3,513 |
| 2021-12-02 | 3.620 | 3.760 | 3.320 | 3.320 | 3.320 | 18,828 |
| 2021-12-01 | 3.780 | 3.780 | 3.580 | 3.740 | 3.740 | 1,825 |
| 2021-11-30 | 3.660 | 3.760 | 3.520 | 3.760 | 3.760 | 6,090 |
| 2021-11-29 | 3.320 | 3.880 | 3.320 | 3.680 | 3.680 | 19,266 |
| 2021-11-26 | 3.720 | 3.840 | 3.360 | 3.400 | 3.400 | 44,184 |
| 2021-11-25 | 3.860 | 3.860 | 3.700 | 3.860 | 3.860 | 11,508 |
| 2021-11-24 | 3.880 | 3.960 | 3.680 | 3.780 | 3.780 | 46,229 |
| 2021-11-23 | 4.160 | 4.220 | 4.020 | 4.140 | 4.140 | 11,053 |
| 2021-11-22 | 4.260 | 4.280 | 4.000 | 4.200 | 4.200 | 39,771 |
| 2021-11-19 | 4.340 | 4.440 | 4.060 | 4.280 | 4.280 | 62,900 |
| 2021-11-18 | 4.140 | 4.480 | 4.020 | 4.280 | 4.280 | 52,241 |
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.