Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 844.00 | 844.00 | 825.00 | 826.00 | 795.47 | 627 |
| 2024-06-12 | 839.00 | 846.00 | 838.00 | 843.00 | 811.84 | 326 |
| 2024-06-11 | 847.00 | 858.00 | 838.00 | 838.00 | 807.03 | 837 |
| 2024-06-10 | 851.00 | 852.00 | 841.00 | 847.00 | 815.70 | 590 |
| 2024-06-07 | 865.00 | 865.00 | 853.00 | 853.00 | 821.47 | 609 |
| 2024-06-06 | 863.00 | 870.00 | 861.00 | 868.00 | 835.92 | 506 |
| 2024-06-05 | 870.00 | 870.00 | 861.00 | 863.00 | 831.10 | 1,891 |
| 2024-06-04 | 870.00 | 870.00 | 864.00 | 870.00 | 837.85 | 748 |
| 2024-06-03 | 870.00 | 872.00 | 866.00 | 868.00 | 835.92 | 607 |
| 2024-05-31 | 870.00 | 875.00 | 866.00 | 874.00 | 841.70 | 779 |
| 2024-05-30 | 870.00 | 875.00 | 868.00 | 873.00 | 840.73 | 616 |
| 2024-05-29 | 870.00 | 875.00 | 865.00 | 875.00 | 842.66 | 977 |
| 2024-05-28 | 875.00 | 880.00 | 870.00 | 870.00 | 837.85 | 846 |
| 2024-05-27 | 880.00 | 880.00 | 872.00 | 879.00 | 846.51 | 681 |
| 2024-05-24 | 880.00 | 884.00 | 879.00 | 880.00 | 847.48 | 498 |
| 2024-05-23 | 885.00 | 890.00 | 882.00 | 885.00 | 852.29 | 1,040 |
| 2024-05-22 | 890.00 | 895.00 | 884.00 | 895.00 | 861.92 | 598 |
| 2024-05-21 | 890.00 | 895.00 | 885.00 | 895.00 | 861.92 | 808 |
| 2024-05-20 | 895.00 | 904.00 | 888.00 | 895.00 | 861.92 | 997 |
| 2024-05-17 | 885.00 | 895.00 | 882.00 | 895.00 | 861.92 | 1,242 |
| 2024-05-16 | 890.00 | 895.00 | 883.00 | 883.00 | 850.37 | 1,704 |
| 2024-05-15 | 891.00 | 892.00 | 883.00 | 884.00 | 851.33 | 943 |
| 2024-05-14 | 900.00 | 900.00 | 891.00 | 897.00 | 863.85 | 558 |
| 2024-05-13 | 905.00 | 907.00 | 895.00 | 897.00 | 863.85 | 1,928 |
| 2024-05-10 | 895.00 | 905.00 | 883.00 | 903.00 | 869.63 | 2,538 |
| 2024-05-09 | 880.00 | 899.00 | 879.00 | 896.00 | 862.88 | 1,477 |
| 2024-05-08 | 873.00 | 885.00 | 869.00 | 884.00 | 851.33 | 1,247 |
| 2024-05-07 | 870.00 | 880.00 | 860.00 | 880.00 | 847.48 | 1,316 |
| 2024-05-06 | 880.00 | 880.00 | 860.00 | 871.00 | 838.81 | 1,903 |
| 2024-05-03 | 868.00 | 877.00 | 855.00 | 867.00 | 834.96 | 1,233 |
| 2024-05-02 | 885.00 | 885.00 | 868.00 | 868.00 | 835.92 | 335 |
| 2024-04-30 | 890.00 | 895.00 | 880.00 | 882.00 | 849.40 | 657 |
| 2024-04-29 | 880.00 | 895.00 | 876.00 | 890.00 | 857.11 | 1,162 |
| 2024-04-26 | 870.00 | 883.00 | 866.00 | 882.00 | 849.40 | 1,091 |
| 2024-04-25 | 886.00 | 889.00 | 876.00 | 877.00 | 844.59 | 451 |
| 2024-04-24 | 876.00 | 887.00 | 870.00 | 885.00 | 852.29 | 647 |
| 2024-04-23 | 870.00 | 880.00 | 861.00 | 875.00 | 842.66 | 855 |
| 2024-04-22 | 860.00 | 884.00 | 857.00 | 882.00 | 849.40 | 1,003 |
| 2024-04-19 | 862.00 | 863.00 | 851.00 | 862.00 | 830.14 | 395 |
| 2024-04-18 | 866.00 | 866.00 | 856.00 | 859.00 | 827.25 | 806 |
| 2024-04-17 | 865.00 | 869.00 | 860.00 | 863.00 | 831.10 | 489 |
| 2024-04-16 | 879.00 | 881.00 | 859.00 | 865.00 | 833.03 | 432 |
| 2024-04-15 | 869.00 | 886.00 | 862.00 | 883.00 | 850.37 | 4,063 |
| 2024-04-12 | 824.00 | 887.00 | 824.00 | 887.00 | 854.22 | 2,296 |
| 2024-04-11 | 809.00 | 816.00 | 807.00 | 814.00 | 783.92 | 1,202 |
| 2024-04-10 | 815.00 | 815.00 | 801.00 | 808.00 | 778.14 | 480 |
| 2024-04-09 | 813.00 | 819.00 | 799.00 | 805.00 | 775.25 | 369 |
| 2024-04-08 | 811.00 | 822.00 | 806.00 | 812.00 | 781.99 | 627 |
| 2024-04-05 | 813.00 | 813.00 | 797.00 | 806.00 | 776.21 | 490 |
| 2024-04-04 | 805.00 | 814.00 | 799.00 | 813.00 | 782.95 | 280 |
| 2024-04-03 | 804.00 | 810.00 | 793.00 | 810.00 | 780.06 | 2,627 |
| 2024-04-02 | 791.00 | 814.00 | 791.00 | 802.00 | 772.36 | 1,323 |
| 2024-03-28 | 791.00 | 798.00 | 784.00 | 798.00 | 768.51 | 831 |
| 2024-03-27 | 792.00 | 794.00 | 787.00 | 790.00 | 760.80 | 508 |
| 2024-03-26 | 794.00 | 794.00 | 789.00 | 792.00 | 762.73 | 76 |
| 2024-03-25 | 797.00 | 797.00 | 786.00 | 790.00 | 760.80 | 129 |
| 2024-03-22 | 812.00 | 812.00 | 786.00 | 791.00 | 761.77 | 228 |
| 2024-03-21 | 797.00 | 815.00 | 786.00 | 810.00 | 780.06 | 831 |
| 2024-03-20 | 804.00 | 804.00 | 782.00 | 786.00 | 756.95 | 321 |
| 2024-03-19 | 805.00 | 806.00 | 798.00 | 799.00 | 769.47 | 445 |
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.