Robertet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	831.00	841.00	821.00	836.00	805.10	327
2023-07-05	826.00	848.00	821.00	831.00	800.29	637
2023-07-04	826.00	828.00	820.00	822.00	791.62	316
2023-07-03	838.00	838.00	817.00	832.00	801.25	327
2023-06-30	841.00	841.00	832.00	834.00	803.18	195
2023-06-29	818.00	834.00	815.00	831.00	800.29	625
2023-06-28	824.00	834.00	817.00	833.00	794.03	415
2023-06-27	821.00	830.00	811.00	826.00	787.35	580
2023-06-26	822.00	838.00	822.00	832.00	793.07	332
2023-06-23	830.00	832.00	823.00	830.00	791.17	430
2023-06-22	830.00	830.00	816.00	828.00	789.26	256
2023-06-21	829.00	834.00	820.00	825.00	786.40	142
2023-06-20	811.00	829.00	811.00	828.00	789.26	220
2023-06-19	824.00	827.00	810.00	810.00	772.10	1,343
2023-06-16	838.00	838.00	829.00	834.00	794.98	423
2023-06-15	825.00	834.00	820.00	828.00	789.26	656
2023-06-14	838.00	838.00	823.00	823.00	784.50	364
2023-06-13	840.00	840.00	832.00	836.00	796.89	239
2023-06-12	854.00	854.00	834.00	840.00	800.70	282
2023-06-09	870.00	870.00	852.00	853.00	813.09	131
2023-06-08	876.00	877.00	865.00	866.00	825.48	403
2023-06-07	877.00	877.00	867.00	875.00	834.06	78
2023-06-06	871.00	876.00	862.00	870.00	829.30	150
2023-06-05	868.00	870.00	855.00	867.00	826.44	178
2023-06-02	835.00	860.00	835.00	859.00	818.81	490
2023-06-01	846.00	848.00	830.00	841.00	801.65	230
2023-05-31	868.00	868.00	840.00	848.00	808.33	335
2023-05-30	889.00	889.00	855.00	856.00	815.95	181
2023-05-29	865.00	875.00	865.00	870.00	829.30	128
2023-05-26	885.00	888.00	866.00	875.00	834.06	237
2023-05-25	875.00	885.00	869.00	883.00	841.69	738
2023-05-24	861.00	873.00	861.00	866.00	825.48	93
2023-05-23	881.00	881.00	859.00	868.00	827.39	106
2023-05-22	867.00	876.00	859.00	860.00	819.76	319
2023-05-19	879.00	879.00	871.00	872.00	831.20	421
2023-05-18	871.00	882.00	870.00	879.00	837.88	71
2023-05-17	882.00	882.00	869.00	874.00	833.11	108
2023-05-16	875.00	880.00	874.00	880.00	838.83	197
2023-05-15	875.00	882.00	875.00	881.00	839.78	122
2023-05-12	880.00	881.00	875.00	875.00	834.06	158
2023-05-11	875.00	885.00	875.00	877.00	835.97	215
2023-05-10	885.00	885.00	873.00	878.00	836.92	320
2023-05-09	882.00	886.00	871.00	884.00	842.64	284
2023-05-08	869.00	883.00	869.00	877.00	835.97	154
2023-05-05	857.00	867.00	854.00	866.00	825.48	223
2023-05-04	870.00	870.00	853.00	859.00	818.81	280
2023-05-03	875.00	875.00	858.00	860.00	819.76	167
2023-05-02	860.00	871.00	856.00	871.00	830.25	315
2023-04-28	877.00	877.00	864.00	869.00	828.34	217
2023-04-27	869.00	877.00	860.00	869.00	828.34	224
2023-04-26	868.00	873.00	856.00	859.00	818.81	318
2023-04-25	867.00	876.00	861.00	869.00	828.34	127
2023-04-24	871.00	879.00	868.00	875.00	834.06	371
2023-04-21	898.00	898.00	866.00	870.00	829.30	304
2023-04-20	900.00	900.00	871.00	876.00	835.02	324
2023-04-19	903.00	910.00	871.00	872.00	831.20	298
2023-04-18	897.00	901.00	891.00	895.00	853.13	148
2023-04-17	891.00	911.00	879.00	910.00	867.42	186
2023-04-14	890.00	901.00	883.00	883.00	841.69	255
2023-04-13	880.00	891.00	878.00	885.00	843.59	396

← NewerPage 15 of 22 · 1,282 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.