Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 790.00 | 800.00 | 788.00 | 800.00 | 770.43 | 667 |
| 2023-12-19 | 785.00 | 795.00 | 785.00 | 790.00 | 760.80 | 427 |
| 2023-12-18 | 769.00 | 787.00 | 769.00 | 783.00 | 754.06 | 542 |
| 2023-12-15 | 782.00 | 782.00 | 768.00 | 769.00 | 740.58 | 450 |
| 2023-12-14 | 789.00 | 789.00 | 778.00 | 778.00 | 749.25 | 173 |
| 2023-12-13 | 784.00 | 786.00 | 767.00 | 778.00 | 749.25 | 2,764 |
| 2023-12-12 | 764.00 | 783.00 | 764.00 | 783.00 | 754.06 | 689 |
| 2023-12-11 | 790.00 | 790.00 | 765.00 | 766.00 | 737.69 | 318 |
| 2023-12-08 | 777.00 | 788.00 | 770.00 | 774.00 | 745.39 | 558 |
| 2023-12-07 | 762.00 | 774.00 | 757.00 | 774.00 | 745.39 | 464 |
| 2023-12-06 | 761.00 | 767.00 | 754.00 | 762.00 | 733.84 | 1,108 |
| 2023-12-05 | 769.00 | 769.00 | 758.00 | 766.00 | 737.69 | 200 |
| 2023-12-04 | 776.00 | 776.00 | 759.00 | 766.00 | 737.69 | 194 |
| 2023-12-01 | 777.00 | 777.00 | 755.00 | 755.00 | 727.10 | 199 |
| 2023-11-30 | 759.00 | 768.00 | 753.00 | 765.00 | 736.73 | 681 |
| 2023-11-29 | 758.00 | 763.00 | 755.00 | 756.00 | 728.06 | 519 |
| 2023-11-28 | 776.00 | 776.00 | 758.00 | 758.00 | 729.99 | 283 |
| 2023-11-27 | 773.00 | 776.00 | 765.00 | 769.00 | 740.58 | 309 |
| 2023-11-24 | 760.00 | 773.00 | 755.00 | 773.00 | 744.43 | 485 |
| 2023-11-23 | 769.00 | 769.00 | 758.00 | 760.00 | 731.91 | 533 |
| 2023-11-22 | 766.00 | 770.00 | 757.00 | 761.00 | 732.87 | 1,300 |
| 2023-11-21 | 771.00 | 778.00 | 766.00 | 768.00 | 739.62 | 617 |
| 2023-11-20 | 790.00 | 790.00 | 772.00 | 774.00 | 745.39 | 254 |
| 2023-11-17 | 800.00 | 800.00 | 772.00 | 778.00 | 749.25 | 173 |
| 2023-11-16 | 786.00 | 787.00 | 775.00 | 776.00 | 747.32 | 206 |
| 2023-11-15 | 802.00 | 802.00 | 779.00 | 790.00 | 760.80 | 562 |
| 2023-11-14 | 775.00 | 806.00 | 775.00 | 804.00 | 774.29 | 294 |
| 2023-11-13 | 762.00 | 788.00 | 762.00 | 787.00 | 757.91 | 405 |
| 2023-11-10 | 792.00 | 792.00 | 773.00 | 775.00 | 746.36 | 216 |
| 2023-11-09 | 781.00 | 800.00 | 781.00 | 800.00 | 770.43 | 303 |
| 2023-11-08 | 794.00 | 794.00 | 780.00 | 780.00 | 751.17 | 169 |
| 2023-11-07 | 789.00 | 789.00 | 775.00 | 780.00 | 751.17 | 208 |
| 2023-11-06 | 798.00 | 798.00 | 756.00 | 773.00 | 744.43 | 1,401 |
| 2023-11-03 | 800.00 | 806.00 | 791.00 | 793.00 | 763.69 | 242 |
| 2023-11-02 | 781.00 | 794.00 | 779.00 | 785.00 | 755.99 | 186 |
| 2023-11-01 | 778.00 | 787.00 | 769.00 | 780.00 | 751.17 | 225 |
| 2023-10-31 | 764.00 | 771.00 | 764.00 | 770.00 | 741.54 | 194 |
| 2023-10-30 | 771.00 | 776.00 | 759.00 | 761.00 | 732.87 | 287 |
| 2023-10-27 | 774.00 | 778.00 | 769.00 | 770.00 | 741.54 | 631 |
| 2023-10-26 | 756.00 | 779.00 | 756.00 | 769.00 | 740.58 | 604 |
| 2023-10-25 | 774.00 | 778.00 | 753.00 | 771.00 | 742.50 | 1,704 |
| 2023-10-24 | 780.00 | 780.00 | 766.00 | 777.00 | 748.28 | 327 |
| 2023-10-23 | 807.00 | 807.00 | 773.00 | 781.00 | 752.14 | 350 |
| 2023-10-20 | 787.00 | 789.00 | 782.00 | 785.00 | 755.99 | 584 |
| 2023-10-19 | 793.00 | 795.00 | 787.00 | 787.00 | 757.91 | 195 |
| 2023-10-18 | 802.00 | 808.00 | 788.00 | 789.00 | 759.84 | 244 |
| 2023-10-17 | 800.00 | 813.00 | 800.00 | 809.00 | 779.10 | 335 |
| 2023-10-16 | 800.00 | 807.00 | 797.00 | 802.00 | 772.36 | 460 |
| 2023-10-13 | 824.00 | 824.00 | 789.00 | 800.00 | 770.43 | 532 |
| 2023-10-12 | 825.00 | 825.00 | 804.00 | 804.00 | 774.29 | 735 |
| 2023-10-11 | 817.00 | 824.00 | 815.00 | 823.00 | 792.58 | 337 |
| 2023-10-10 | 793.00 | 813.00 | 793.00 | 809.00 | 779.10 | 967 |
| 2023-10-09 | 806.00 | 808.00 | 787.00 | 789.00 | 759.84 | 927 |
| 2023-10-06 | 833.00 | 836.00 | 808.00 | 811.00 | 781.03 | 3,176 |
| 2023-10-05 | 813.00 | 824.00 | 810.00 | 821.00 | 790.66 | 340 |
| 2023-10-04 | 824.00 | 825.00 | 810.00 | 810.00 | 780.06 | 651 |
| 2023-10-03 | 838.00 | 838.00 | 827.00 | 827.00 | 796.44 | 166 |
| 2023-10-02 | 819.00 | 840.00 | 816.00 | 832.00 | 801.25 | 539 |
| 2023-09-29 | 815.00 | 816.00 | 807.00 | 807.00 | 777.17 | 172 |
| 2023-09-28 | 804.00 | 810.00 | 804.00 | 807.00 | 777.17 | 326 |
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.