Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 892.00 | 892.00 | 878.00 | 881.00 | 857.26 | 466 |
| 2024-09-04 | 885.00 | 895.00 | 879.00 | 895.00 | 870.88 | 862 |
| 2024-09-03 | 876.00 | 887.00 | 875.00 | 885.00 | 861.15 | 718 |
| 2024-09-02 | 890.00 | 890.00 | 873.00 | 876.00 | 852.40 | 449 |
| 2024-08-30 | 890.00 | 891.00 | 880.00 | 886.00 | 862.13 | 666 |
| 2024-08-29 | 865.00 | 883.00 | 865.00 | 877.00 | 853.37 | 1,388 |
| 2024-08-28 | 850.00 | 851.00 | 844.00 | 849.00 | 826.12 | 222 |
| 2024-08-27 | 848.00 | 852.00 | 845.00 | 849.00 | 826.12 | 367 |
| 2024-08-26 | 843.00 | 848.00 | 838.00 | 848.00 | 825.15 | 710 |
| 2024-08-23 | 847.00 | 857.00 | 844.00 | 845.00 | 822.23 | 739 |
| 2024-08-22 | 846.00 | 851.00 | 841.00 | 847.00 | 824.18 | 173 |
| 2024-08-21 | 842.00 | 850.00 | 842.00 | 846.00 | 823.20 | 145 |
| 2024-08-20 | 856.00 | 856.00 | 839.00 | 841.00 | 818.34 | 392 |
| 2024-08-19 | 847.00 | 857.00 | 836.00 | 843.00 | 820.28 | 1,327 |
| 2024-08-16 | 834.00 | 844.00 | 833.00 | 841.00 | 818.34 | 254 |
| 2024-08-15 | 833.00 | 838.00 | 831.00 | 838.00 | 815.42 | 170 |
| 2024-08-14 | 834.00 | 838.00 | 830.00 | 833.00 | 810.55 | 201 |
| 2024-08-13 | 841.00 | 847.00 | 830.00 | 833.00 | 810.55 | 403 |
| 2024-08-12 | 838.00 | 849.00 | 838.00 | 841.00 | 818.34 | 163 |
| 2024-08-09 | 842.00 | 848.00 | 839.00 | 842.00 | 819.31 | 272 |
| 2024-08-08 | 842.00 | 848.00 | 834.00 | 842.00 | 819.31 | 297 |
| 2024-08-07 | 829.00 | 842.00 | 828.00 | 837.00 | 814.45 | 360 |
| 2024-08-06 | 833.00 | 834.00 | 817.00 | 830.00 | 807.64 | 339 |
| 2024-08-05 | 827.00 | 832.50 | 812.00 | 830.00 | 807.64 | 938 |
| 2024-08-02 | 837.00 | 838.00 | 830.00 | 836.00 | 813.47 | 248 |
| 2024-08-01 | 842.00 | 848.00 | 832.00 | 837.00 | 814.45 | 273 |
| 2024-07-31 | 850.00 | 855.00 | 838.00 | 846.00 | 823.20 | 502 |
| 2024-07-30 | 847.00 | 851.00 | 846.00 | 850.00 | 827.10 | 258 |
| 2024-07-29 | 856.00 | 862.00 | 845.00 | 847.00 | 824.18 | 431 |
| 2024-07-26 | 829.00 | 857.00 | 827.00 | 851.00 | 828.07 | 846 |
| 2024-07-25 | 820.00 | 830.00 | 817.00 | 830.00 | 807.64 | 592 |
| 2024-07-24 | 845.00 | 850.00 | 825.00 | 830.00 | 807.64 | 297 |
| 2024-07-23 | 837.00 | 837.00 | 828.00 | 835.00 | 812.50 | 595 |
| 2024-07-22 | 832.00 | 837.00 | 827.00 | 837.00 | 814.45 | 679 |
| 2024-07-19 | 834.00 | 834.00 | 822.00 | 825.00 | 802.77 | 580 |
| 2024-07-18 | 829.00 | 834.00 | 825.00 | 834.00 | 811.53 | 970 |
| 2024-07-17 | 835.00 | 835.00 | 825.00 | 828.00 | 805.69 | 446 |
| 2024-07-16 | 839.00 | 840.00 | 831.00 | 836.00 | 813.47 | 411 |
| 2024-07-15 | 835.00 | 842.00 | 835.00 | 839.00 | 816.39 | 1,207 |
| 2024-07-12 | 829.00 | 839.00 | 827.00 | 831.00 | 808.61 | 2,836 |
| 2024-07-11 | 829.00 | 833.00 | 826.00 | 833.00 | 810.55 | 599 |
| 2024-07-10 | 820.00 | 823.00 | 815.00 | 821.00 | 798.88 | 251 |
| 2024-07-09 | 821.00 | 828.00 | 811.00 | 813.00 | 791.09 | 671 |
| 2024-07-08 | 821.00 | 829.00 | 821.00 | 826.00 | 803.74 | 195 |
| 2024-07-05 | 828.00 | 829.00 | 825.00 | 828.00 | 805.69 | 254 |
| 2024-07-04 | 838.00 | 838.00 | 825.00 | 826.00 | 803.74 | 260 |
| 2024-07-03 | 830.00 | 833.00 | 825.00 | 829.00 | 806.66 | 687 |
| 2024-07-02 | 823.00 | 824.00 | 809.00 | 821.00 | 798.88 | 587 |
| 2024-07-01 | 827.00 | 829.00 | 820.00 | 823.00 | 800.82 | 727 |
| 2024-06-28 | 815.00 | 822.00 | 808.00 | 817.00 | 794.99 | 965 |
| 2024-06-27 | 809.00 | 820.00 | 805.00 | 809.00 | 787.20 | 549 |
| 2024-06-26 | 820.00 | 829.00 | 807.00 | 826.00 | 795.47 | 1,420 |
| 2024-06-25 | 824.00 | 828.00 | 809.00 | 810.00 | 780.06 | 691 |
| 2024-06-24 | 826.00 | 835.00 | 825.00 | 829.00 | 798.36 | 1,236 |
| 2024-06-21 | 832.00 | 833.00 | 825.00 | 827.00 | 796.44 | 4,178 |
| 2024-06-20 | 830.00 | 834.00 | 821.00 | 831.00 | 800.29 | 467 |
| 2024-06-19 | 824.00 | 830.00 | 820.00 | 822.00 | 791.62 | 715 |
| 2024-06-18 | 806.00 | 826.00 | 806.00 | 820.00 | 789.69 | 607 |
| 2024-06-17 | 808.00 | 810.00 | 796.00 | 806.00 | 776.21 | 1,464 |
| 2024-06-14 | 824.00 | 825.00 | 805.00 | 809.00 | 779.10 | 951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 12.0000 EUR |
| 2025-06-27 | 10.0000 EUR |
| 2024-06-27 | 8.5000 EUR |
| 2023-06-29 | 8.5000 EUR |
| 2022-06-29 | 8.0000 EUR |
| 2021-06-29 | 5.6000 EUR |
| 2020-07-02 | 5.0000 EUR |
| 2019-06-27 | 5.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.