Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 802.00 | 806.00 | 800.00 | 803.00 | 773.32 | 534 |
| 2024-03-15 | 805.00 | 805.00 | 798.00 | 802.00 | 772.36 | 191 |
| 2024-03-14 | 798.00 | 813.00 | 797.00 | 800.00 | 770.43 | 620 |
| 2024-03-13 | 801.00 | 802.00 | 795.00 | 801.00 | 771.40 | 671 |
| 2024-03-12 | 783.00 | 802.00 | 783.00 | 800.00 | 770.43 | 309 |
| 2024-03-11 | 787.00 | 791.00 | 784.00 | 791.00 | 761.77 | 416 |
| 2024-03-08 | 795.00 | 795.00 | 785.00 | 787.00 | 757.91 | 291 |
| 2024-03-07 | 787.00 | 794.00 | 787.00 | 794.00 | 764.65 | 276 |
| 2024-03-06 | 797.00 | 797.00 | 785.00 | 792.00 | 762.73 | 178 |
| 2024-03-05 | 807.00 | 810.00 | 793.00 | 797.00 | 767.54 | 691 |
| 2024-03-04 | 792.00 | 808.00 | 792.00 | 805.00 | 775.25 | 501 |
| 2024-03-01 | 786.00 | 790.00 | 777.00 | 785.00 | 755.99 | 405 |
| 2024-02-29 | 814.00 | 814.00 | 785.00 | 785.00 | 755.99 | 629 |
| 2024-02-28 | 800.00 | 803.00 | 793.00 | 802.00 | 772.36 | 328 |
| 2024-02-27 | 789.00 | 798.00 | 782.00 | 796.00 | 766.58 | 973 |
| 2024-02-26 | 795.00 | 798.00 | 788.00 | 788.00 | 758.88 | 309 |
| 2024-02-23 | 801.00 | 801.00 | 788.00 | 791.00 | 761.77 | 561 |
| 2024-02-22 | 795.00 | 800.00 | 792.00 | 795.00 | 765.62 | 300 |
| 2024-02-21 | 795.00 | 796.00 | 792.00 | 795.00 | 765.62 | 170 |
| 2024-02-20 | 797.00 | 803.00 | 790.00 | 792.00 | 762.73 | 628 |
| 2024-02-19 | 823.00 | 823.00 | 797.00 | 797.00 | 767.54 | 601 |
| 2024-02-16 | 815.00 | 824.00 | 811.00 | 815.00 | 784.88 | 710 |
| 2024-02-15 | 815.00 | 822.00 | 809.00 | 815.00 | 784.88 | 628 |
| 2024-02-14 | 801.00 | 814.00 | 800.00 | 810.00 | 780.06 | 363 |
| 2024-02-13 | 814.00 | 815.00 | 801.00 | 804.00 | 774.29 | 459 |
| 2024-02-12 | 812.00 | 814.00 | 799.00 | 806.00 | 776.21 | 542 |
| 2024-02-09 | 815.00 | 815.00 | 807.00 | 812.00 | 781.99 | 462 |
| 2024-02-08 | 818.00 | 820.00 | 806.00 | 810.00 | 780.06 | 536 |
| 2024-02-07 | 825.00 | 825.00 | 809.00 | 813.00 | 782.95 | 766 |
| 2024-02-06 | 821.00 | 823.00 | 816.00 | 819.00 | 788.73 | 893 |
| 2024-02-05 | 819.00 | 825.00 | 813.00 | 825.00 | 794.51 | 957 |
| 2024-02-02 | 830.00 | 830.00 | 810.00 | 814.00 | 783.92 | 574 |
| 2024-02-01 | 822.00 | 831.00 | 821.00 | 828.00 | 797.40 | 1,167 |
| 2024-01-31 | 820.00 | 825.00 | 819.00 | 821.00 | 790.66 | 857 |
| 2024-01-30 | 818.00 | 825.00 | 816.00 | 821.00 | 790.66 | 712 |
| 2024-01-29 | 809.00 | 818.00 | 805.00 | 816.00 | 785.84 | 311 |
| 2024-01-26 | 791.00 | 808.00 | 791.00 | 807.00 | 777.17 | 444 |
| 2024-01-25 | 790.00 | 790.00 | 786.00 | 788.00 | 758.88 | 569 |
| 2024-01-24 | 785.00 | 790.00 | 783.00 | 787.00 | 757.91 | 736 |
| 2024-01-23 | 785.00 | 785.00 | 778.00 | 784.00 | 755.02 | 208 |
| 2024-01-22 | 772.00 | 783.00 | 770.00 | 781.00 | 752.14 | 251 |
| 2024-01-19 | 773.00 | 777.00 | 762.00 | 776.00 | 747.32 | 548 |
| 2024-01-18 | 775.00 | 780.00 | 769.00 | 770.00 | 741.54 | 170 |
| 2024-01-17 | 772.00 | 781.00 | 766.00 | 780.00 | 751.17 | 425 |
| 2024-01-16 | 780.00 | 781.00 | 774.00 | 775.00 | 746.36 | 181 |
| 2024-01-15 | 790.00 | 790.00 | 779.00 | 783.00 | 754.06 | 315 |
| 2024-01-12 | 787.00 | 793.00 | 782.00 | 787.00 | 757.91 | 481 |
| 2024-01-11 | 794.00 | 794.00 | 781.00 | 782.00 | 753.10 | 95 |
| 2024-01-10 | 803.00 | 803.00 | 788.00 | 791.00 | 761.77 | 574 |
| 2024-01-09 | 791.00 | 801.00 | 788.00 | 800.00 | 770.43 | 402 |
| 2024-01-08 | 800.00 | 800.00 | 790.00 | 791.00 | 761.77 | 656 |
| 2024-01-05 | 806.00 | 808.00 | 789.00 | 803.00 | 773.32 | 594 |
| 2024-01-04 | 820.00 | 820.00 | 808.00 | 810.00 | 780.06 | 175 |
| 2024-01-03 | 816.00 | 817.00 | 805.00 | 813.00 | 782.95 | 452 |
| 2024-01-02 | 826.00 | 830.00 | 816.00 | 817.00 | 786.80 | 433 |
| 2023-12-29 | 836.00 | 840.00 | 826.00 | 830.00 | 799.32 | 267 |
| 2023-12-28 | 823.00 | 837.00 | 822.00 | 834.00 | 803.18 | 1,014 |
| 2023-12-27 | 823.00 | 827.00 | 819.00 | 822.00 | 791.62 | 7,504 |
| 2023-12-22 | 800.00 | 820.00 | 799.00 | 819.00 | 788.73 | 1,130 |
| 2023-12-21 | 795.00 | 802.00 | 793.00 | 800.00 | 770.43 | 768 |
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.