Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 841.00 | 856.00 | 836.00 | 836.00 | 796.89 | 44 |
| 2022-10-20 | 859.00 | 863.00 | 849.00 | 855.00 | 815.00 | 322 |
| 2022-10-19 | 858.00 | 860.00 | 837.00 | 841.00 | 801.65 | 190 |
| 2022-10-18 | 843.00 | 865.00 | 838.00 | 857.00 | 816.90 | 223 |
| 2022-10-17 | 850.00 | 857.00 | 822.00 | 834.00 | 794.98 | 151 |
| 2022-10-14 | 849.00 | 849.00 | 825.00 | 825.00 | 786.40 | 155 |
| 2022-10-13 | 827.00 | 837.00 | 815.00 | 821.00 | 782.59 | 276 |
| 2022-10-12 | 821.00 | 832.00 | 814.00 | 827.00 | 788.31 | 268 |
| 2022-10-11 | 827.00 | 834.00 | 812.00 | 828.00 | 789.26 | 151 |
| 2022-10-10 | 821.00 | 836.00 | 815.00 | 827.00 | 788.31 | 143 |
| 2022-10-07 | 859.00 | 859.00 | 830.00 | 830.00 | 791.17 | 337 |
| 2022-10-06 | 855.00 | 858.00 | 853.00 | 858.00 | 817.86 | 170 |
| 2022-10-05 | 858.00 | 862.00 | 848.00 | 859.00 | 818.81 | 365 |
| 2022-10-04 | 839.00 | 855.00 | 839.00 | 850.00 | 810.23 | 526 |
| 2022-10-03 | 825.00 | 840.00 | 809.00 | 840.00 | 800.70 | 216 |
| 2022-09-30 | 819.00 | 820.00 | 806.00 | 820.00 | 781.64 | 465 |
| 2022-09-29 | 835.00 | 835.00 | 803.00 | 818.00 | 779.73 | 227 |
| 2022-09-28 | 820.00 | 821.00 | 801.00 | 816.00 | 777.82 | 196 |
| 2022-09-27 | 825.00 | 834.00 | 806.00 | 806.00 | 768.29 | 283 |
| 2022-09-26 | 839.00 | 839.00 | 812.00 | 816.00 | 777.82 | 194 |
| 2022-09-23 | 840.00 | 840.00 | 820.00 | 830.00 | 791.17 | 432 |
| 2022-09-22 | 841.00 | 841.00 | 820.00 | 823.00 | 784.50 | 198 |
| 2022-09-21 | 860.00 | 860.00 | 838.00 | 838.00 | 798.79 | 166 |
| 2022-09-20 | 863.00 | 865.00 | 833.00 | 843.00 | 803.56 | 275 |
| 2022-09-19 | 885.00 | 885.00 | 827.00 | 832.00 | 793.07 | 935 |
| 2022-09-16 | 870.00 | 870.00 | 850.00 | 852.00 | 812.14 | 531 |
| 2022-09-15 | 860.00 | 869.00 | 857.00 | 857.00 | 816.90 | 335 |
| 2022-09-14 | 866.00 | 870.00 | 865.00 | 866.00 | 825.48 | 188 |
| 2022-09-13 | 879.00 | 879.00 | 868.00 | 872.00 | 831.20 | 174 |
| 2022-09-12 | 865.00 | 878.00 | 865.00 | 878.00 | 836.92 | 97 |
| 2022-09-09 | 862.00 | 862.00 | 855.00 | 858.00 | 817.86 | 276 |
| 2022-09-08 | 864.00 | 875.00 | 858.00 | 858.00 | 817.86 | 854 |
| 2022-09-07 | 894.00 | 894.00 | 865.00 | 866.00 | 825.48 | 253 |
| 2022-09-06 | 881.00 | 881.00 | 875.00 | 880.00 | 838.83 | 616 |
| 2022-09-05 | 885.00 | 888.00 | 876.00 | 883.00 | 841.69 | 128 |
| 2022-09-02 | 885.00 | 891.00 | 875.00 | 885.00 | 843.59 | 198 |
| 2022-09-01 | 895.00 | 895.00 | 877.00 | 890.00 | 848.36 | 255 |
| 2022-08-31 | 903.00 | 903.00 | 883.00 | 895.00 | 853.13 | 208 |
| 2022-08-30 | 863.00 | 893.00 | 863.00 | 893.00 | 851.22 | 133 |
| 2022-08-29 | 861.00 | 872.00 | 861.00 | 872.00 | 831.20 | 186 |
| 2022-08-26 | 885.00 | 888.00 | 868.00 | 868.00 | 827.39 | 160 |
| 2022-08-25 | 893.00 | 893.00 | 879.00 | 886.00 | 844.55 | 134 |
| 2022-08-24 | 888.00 | 890.00 | 885.00 | 885.00 | 843.59 | 158 |
| 2022-08-23 | 896.00 | 897.00 | 885.00 | 885.00 | 843.59 | 78 |
| 2022-08-22 | 885.00 | 898.00 | 881.00 | 898.00 | 855.99 | 267 |
| 2022-08-19 | 886.00 | 890.00 | 876.00 | 890.00 | 848.36 | 1,107 |
| 2022-08-18 | 905.00 | 905.00 | 885.00 | 889.00 | 847.41 | 324 |
| 2022-08-17 | 905.00 | 905.00 | 888.00 | 888.00 | 846.45 | 234 |
| 2022-08-16 | 901.00 | 904.00 | 900.00 | 903.00 | 860.75 | 345 |
| 2022-08-15 | 906.00 | 913.00 | 900.00 | 902.00 | 859.80 | 146 |
| 2022-08-12 | 911.00 | 916.00 | 904.00 | 904.00 | 861.71 | 127 |
| 2022-08-11 | 915.00 | 916.00 | 905.00 | 905.00 | 862.66 | 70 |
| 2022-08-10 | 914.00 | 927.00 | 914.00 | 918.00 | 875.05 | 273 |
| 2022-08-09 | 916.00 | 927.00 | 903.00 | 924.00 | 880.77 | 393 |
| 2022-08-08 | 900.00 | 916.00 | 900.00 | 902.00 | 859.80 | 254 |
| 2022-08-05 | 920.00 | 920.00 | 900.00 | 903.00 | 860.75 | 362 |
| 2022-08-04 | 899.00 | 924.00 | 888.00 | 920.00 | 876.96 | 420 |
| 2022-08-03 | 891.00 | 891.00 | 882.00 | 885.00 | 843.59 | 167 |
| 2022-08-02 | 901.00 | 904.00 | 895.00 | 900.00 | 857.89 | 134 |
| 2022-08-01 | 915.00 | 918.00 | 903.00 | 906.00 | 863.61 | 227 |
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.