Robertet SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	805.00	811.00	803.00	805.00	775.25	252
2023-09-26	810.00	818.00	805.00	805.00	775.25	786
2023-09-25	811.00	817.00	810.00	810.00	780.06	747
2023-09-22	821.00	821.00	813.00	817.00	786.80	689
2023-09-21	830.00	830.00	816.00	821.00	790.66	794
2023-09-20	831.00	834.00	826.00	829.00	798.36	167
2023-09-19	829.00	831.00	822.00	831.00	800.29	152
2023-09-18	825.00	831.00	819.00	825.00	794.51	375
2023-09-15	825.00	832.00	823.00	825.00	794.51	155
2023-09-14	820.00	825.00	820.00	825.00	794.51	90
2023-09-13	816.00	825.00	810.00	824.00	793.55	308
2023-09-12	821.00	828.00	815.00	815.00	784.88	119
2023-09-11	829.00	832.00	818.00	832.00	801.25	362
2023-09-08	826.00	828.00	811.00	820.00	789.69	359
2023-09-07	840.00	840.00	822.00	826.00	795.47	137
2023-09-06	846.00	846.00	835.00	839.00	807.99	259
2023-09-05	850.00	850.00	836.00	836.00	805.10	149
2023-09-04	860.00	860.00	843.00	843.00	811.84	131
2023-09-01	859.00	860.00	844.00	847.00	815.70	216
2023-08-31	841.00	858.00	840.00	846.00	814.73	358
2023-08-30	850.00	850.00	838.00	841.00	809.92	296
2023-08-29	841.00	849.00	834.00	842.00	810.88	240
2023-08-28	845.00	846.00	834.00	838.00	807.03	312
2023-08-25	853.00	853.00	845.00	845.00	813.77	34
2023-08-24	860.00	861.00	845.00	847.00	815.70	156
2023-08-23	843.00	866.00	843.00	844.00	812.81	392
2023-08-22	837.00	844.00	837.00	842.00	810.88	346
2023-08-21	831.00	838.00	825.00	830.00	799.32	329
2023-08-18	824.00	826.00	816.00	821.00	790.66	125
2023-08-17	825.00	825.00	815.00	817.00	786.80	144
2023-08-16	818.00	826.00	815.00	815.00	784.88	125
2023-08-15	820.00	824.00	817.00	820.00	789.69	228
2023-08-14	820.00	826.00	817.00	820.00	789.69	200
2023-08-11	812.00	820.00	812.00	817.00	786.80	106
2023-08-10	822.00	822.00	814.00	816.00	785.84	169
2023-08-09	816.00	825.00	816.00	821.00	790.66	153
2023-08-08	830.00	830.00	821.00	821.00	790.66	74
2023-08-07	812.00	829.00	810.00	824.00	793.55	535
2023-08-04	811.00	812.00	803.00	812.00	781.99	242
2023-08-03	805.00	811.00	801.00	811.00	781.03	251
2023-08-02	828.00	828.00	803.00	805.00	775.25	513
2023-08-01	832.00	832.00	820.00	822.00	791.62	145
2023-07-31	824.00	832.00	823.00	830.00	799.32	235
2023-07-28	834.00	836.00	823.00	825.00	794.51	111
2023-07-27	832.00	839.00	825.00	835.00	804.14	309
2023-07-26	833.00	834.00	823.00	830.00	799.32	138
2023-07-25	828.00	834.00	810.00	832.00	801.25	494
2023-07-24	807.00	813.00	806.00	808.00	778.14	460
2023-07-21	820.00	820.00	807.00	814.00	783.92	566
2023-07-20	820.00	820.00	807.00	813.00	782.95	234
2023-07-19	811.00	831.00	811.00	820.00	789.69	307
2023-07-18	815.00	815.00	801.00	807.00	777.17	367
2023-07-17	821.00	821.00	807.00	810.00	780.06	506
2023-07-14	818.00	829.00	815.00	829.00	798.36	383
2023-07-13	814.00	821.00	810.00	819.00	788.73	1,288
2023-07-12	815.00	819.00	806.00	814.00	783.92	1,192
2023-07-11	815.00	819.00	808.00	809.00	779.10	1,250
2023-07-10	815.00	831.00	810.00	820.00	789.69	669
2023-07-07	833.00	838.00	812.00	813.00	782.95	382
2023-07-06	831.00	841.00	821.00	836.00	805.10	327

← NewerPage 14 of 22 · 1,281 trading daysOlder →

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.