Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 870.00 | 877.00 | 859.00 | 877.00 | 835.97 | 546 |
| 2023-01-13 | 852.00 | 860.00 | 850.00 | 853.00 | 813.09 | 159 |
| 2023-01-12 | 863.00 | 864.00 | 852.00 | 861.00 | 820.72 | 250 |
| 2023-01-11 | 856.00 | 871.00 | 854.00 | 863.00 | 822.62 | 344 |
| 2023-01-10 | 851.00 | 864.00 | 850.00 | 863.00 | 822.62 | 265 |
| 2023-01-09 | 836.00 | 856.00 | 835.00 | 848.00 | 808.33 | 302 |
| 2023-01-06 | 845.00 | 847.00 | 833.00 | 846.00 | 806.42 | 136 |
| 2023-01-05 | 850.00 | 856.00 | 845.00 | 850.00 | 810.23 | 919 |
| 2023-01-04 | 838.00 | 853.00 | 838.00 | 852.00 | 812.14 | 143 |
| 2023-01-03 | 849.00 | 849.00 | 835.00 | 837.00 | 797.84 | 914 |
| 2023-01-02 | 840.00 | 843.00 | 831.00 | 834.00 | 794.98 | 103 |
| 2022-12-30 | 836.00 | 841.00 | 830.00 | 837.00 | 797.84 | 43 |
| 2022-12-29 | 841.00 | 843.00 | 836.00 | 838.00 | 798.79 | 98 |
| 2022-12-28 | 844.00 | 850.00 | 836.00 | 845.00 | 805.47 | 543 |
| 2022-12-27 | 843.00 | 843.00 | 832.00 | 835.00 | 795.93 | 128 |
| 2022-12-23 | 833.00 | 842.00 | 833.00 | 835.00 | 795.93 | 298 |
| 2022-12-22 | 836.00 | 841.00 | 826.00 | 840.00 | 800.70 | 468 |
| 2022-12-21 | 821.00 | 832.00 | 821.00 | 832.00 | 793.07 | 124 |
| 2022-12-20 | 827.00 | 830.00 | 820.00 | 821.00 | 782.59 | 381 |
| 2022-12-19 | 843.00 | 846.00 | 831.00 | 831.00 | 792.12 | 531 |
| 2022-12-16 | 836.00 | 838.00 | 826.00 | 838.00 | 798.79 | 433 |
| 2022-12-15 | 842.00 | 844.00 | 827.00 | 838.00 | 798.79 | 462 |
| 2022-12-14 | 847.00 | 848.00 | 826.00 | 836.00 | 796.89 | 368 |
| 2022-12-13 | 824.00 | 849.00 | 818.00 | 845.00 | 805.47 | 1,048 |
| 2022-12-12 | 825.00 | 825.00 | 806.00 | 820.00 | 781.64 | 270 |
| 2022-12-09 | 810.00 | 821.00 | 807.00 | 821.00 | 782.59 | 299 |
| 2022-12-08 | 812.00 | 813.00 | 804.00 | 804.00 | 766.38 | 697 |
| 2022-12-07 | 826.00 | 826.00 | 812.00 | 815.00 | 776.87 | 485 |
| 2022-12-06 | 835.00 | 835.00 | 822.00 | 826.00 | 787.35 | 291 |
| 2022-12-05 | 826.00 | 833.00 | 820.00 | 832.00 | 793.07 | 411 |
| 2022-12-02 | 829.00 | 830.00 | 824.00 | 824.00 | 785.45 | 411 |
| 2022-12-01 | 826.00 | 839.00 | 826.00 | 832.00 | 793.07 | 259 |
| 2022-11-30 | 857.00 | 857.00 | 826.00 | 826.00 | 787.35 | 510 |
| 2022-11-29 | 845.00 | 849.00 | 833.00 | 833.00 | 794.03 | 245 |
| 2022-11-28 | 856.00 | 856.00 | 842.00 | 852.00 | 812.14 | 570 |
| 2022-11-25 | 840.00 | 854.00 | 836.00 | 852.00 | 812.14 | 230 |
| 2022-11-24 | 830.00 | 842.00 | 823.00 | 842.00 | 802.61 | 464 |
| 2022-11-23 | 826.00 | 832.00 | 815.00 | 818.00 | 779.73 | 152 |
| 2022-11-22 | 817.00 | 826.00 | 817.00 | 826.00 | 787.35 | 87 |
| 2022-11-21 | 823.00 | 826.00 | 815.00 | 826.00 | 787.35 | 569 |
| 2022-11-18 | 835.00 | 841.00 | 828.00 | 828.00 | 789.26 | 344 |
| 2022-11-17 | 833.00 | 833.00 | 822.00 | 832.00 | 793.07 | 235 |
| 2022-11-16 | 845.00 | 845.00 | 827.00 | 828.00 | 789.26 | 431 |
| 2022-11-15 | 829.00 | 843.00 | 826.00 | 840.00 | 800.70 | 451 |
| 2022-11-14 | 845.00 | 846.00 | 825.00 | 830.00 | 791.17 | 230 |
| 2022-11-11 | 836.00 | 846.00 | 818.00 | 824.00 | 785.45 | 846 |
| 2022-11-10 | 843.00 | 860.00 | 815.00 | 841.00 | 801.65 | 399 |
| 2022-11-09 | 827.00 | 833.00 | 812.00 | 812.00 | 774.01 | 390 |
| 2022-11-08 | 817.00 | 830.00 | 816.00 | 824.00 | 785.45 | 99 |
| 2022-11-07 | 824.00 | 831.00 | 812.00 | 817.00 | 778.78 | 462 |
| 2022-11-04 | 858.00 | 858.00 | 824.00 | 826.00 | 787.35 | 732 |
| 2022-11-03 | 851.00 | 851.00 | 817.00 | 830.00 | 791.17 | 1,214 |
| 2022-11-02 | 841.00 | 868.00 | 841.00 | 860.00 | 819.76 | 271 |
| 2022-11-01 | 845.00 | 855.00 | 844.00 | 845.00 | 805.47 | 192 |
| 2022-10-31 | 838.00 | 844.00 | 835.00 | 843.00 | 803.56 | 61 |
| 2022-10-28 | 848.00 | 848.00 | 837.00 | 843.00 | 803.56 | 101 |
| 2022-10-27 | 856.00 | 856.00 | 832.00 | 837.00 | 797.84 | 200 |
| 2022-10-26 | 842.00 | 860.00 | 842.00 | 855.00 | 815.00 | 190 |
| 2022-10-25 | 859.00 | 859.00 | 846.00 | 856.00 | 815.95 | 52 |
| 2022-10-24 | 860.00 | 860.00 | 838.00 | 840.00 | 800.70 | 325 |
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.