Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 912.00 | 938.00 | 912.00 | 915.00 | 872.19 | 548 |
| 2022-07-28 | 910.00 | 910.00 | 896.00 | 896.00 | 854.08 | 27 |
| 2022-07-27 | 898.00 | 907.00 | 890.00 | 896.00 | 854.08 | 138 |
| 2022-07-26 | 899.00 | 910.00 | 891.00 | 900.00 | 857.89 | 279 |
| 2022-07-25 | 894.00 | 894.00 | 885.00 | 890.00 | 848.36 | 272 |
| 2022-07-22 | 894.00 | 894.00 | 884.00 | 885.00 | 843.59 | 126 |
| 2022-07-21 | 890.00 | 900.00 | 886.00 | 894.00 | 852.17 | 133 |
| 2022-07-20 | 889.00 | 894.00 | 883.00 | 894.00 | 852.17 | 54 |
| 2022-07-19 | 886.00 | 890.00 | 882.00 | 883.00 | 841.69 | 214 |
| 2022-07-18 | 880.00 | 899.00 | 880.00 | 889.00 | 847.41 | 146 |
| 2022-07-15 | 886.00 | 891.00 | 880.00 | 884.00 | 842.64 | 365 |
| 2022-07-14 | 888.00 | 895.00 | 883.00 | 895.00 | 853.13 | 116 |
| 2022-07-13 | 889.00 | 890.00 | 880.00 | 883.00 | 841.69 | 162 |
| 2022-07-12 | 899.00 | 902.00 | 883.00 | 897.00 | 855.03 | 133 |
| 2022-07-11 | 908.00 | 908.00 | 885.00 | 886.00 | 844.55 | 322 |
| 2022-07-08 | 905.00 | 906.00 | 893.00 | 906.00 | 863.61 | 412 |
| 2022-07-07 | 902.00 | 908.00 | 896.00 | 898.00 | 855.99 | 195 |
| 2022-07-06 | 885.00 | 904.00 | 885.00 | 904.00 | 861.71 | 278 |
| 2022-07-05 | 882.00 | 892.00 | 882.00 | 889.00 | 847.41 | 684 |
| 2022-07-04 | 908.00 | 908.00 | 879.00 | 885.00 | 843.59 | 328 |
| 2022-07-01 | 871.00 | 893.00 | 864.00 | 893.00 | 851.22 | 852 |
| 2022-06-30 | 846.00 | 851.00 | 827.00 | 845.00 | 805.47 | 246 |
| 2022-06-29 | 842.00 | 866.00 | 833.00 | 846.00 | 806.42 | 1,473 |
| 2022-06-28 | 877.00 | 877.00 | 857.00 | 858.00 | 810.23 | 383 |
| 2022-06-27 | 870.00 | 877.00 | 857.00 | 863.00 | 814.95 | 333 |
| 2022-06-24 | 840.00 | 868.00 | 840.00 | 867.00 | 818.73 | 1,112 |
| 2022-06-23 | 840.00 | 845.00 | 833.00 | 840.00 | 793.23 | 335 |
| 2022-06-22 | 850.00 | 850.00 | 833.00 | 840.00 | 793.23 | 516 |
| 2022-06-21 | 859.00 | 860.00 | 836.00 | 850.00 | 802.68 | 1,280 |
| 2022-06-20 | 845.00 | 845.00 | 829.00 | 833.00 | 786.62 | 426 |
| 2022-06-17 | 856.00 | 870.00 | 843.00 | 843.00 | 796.07 | 1,236 |
| 2022-06-16 | 875.00 | 893.00 | 859.00 | 862.00 | 814.01 | 332 |
| 2022-06-15 | 872.00 | 882.00 | 855.00 | 875.00 | 826.29 | 395 |
| 2022-06-14 | 889.00 | 889.00 | 861.00 | 861.00 | 813.07 | 307 |
| 2022-06-13 | 910.00 | 911.00 | 889.00 | 890.00 | 840.45 | 362 |
| 2022-06-10 | 950.00 | 950.00 | 910.00 | 910.00 | 859.34 | 504 |
| 2022-06-09 | 939.00 | 959.00 | 934.00 | 945.00 | 892.39 | 665 |
| 2022-06-08 | 916.00 | 935.00 | 916.00 | 931.00 | 879.17 | 385 |
| 2022-06-07 | 936.00 | 939.00 | 914.00 | 920.00 | 868.78 | 405 |
| 2022-06-06 | 942.00 | 942.00 | 921.00 | 928.00 | 876.33 | 144 |
| 2022-06-03 | 945.00 | 949.00 | 915.00 | 915.00 | 864.06 | 422 |
| 2022-06-02 | 930.00 | 949.00 | 929.00 | 942.00 | 889.56 | 731 |
| 2022-06-01 | 925.00 | 935.00 | 903.00 | 927.00 | 875.39 | 1,501 |
| 2022-05-31 | 882.00 | 915.00 | 882.00 | 910.00 | 859.34 | 1,259 |
| 2022-05-30 | 876.00 | 880.00 | 862.00 | 880.00 | 831.01 | 528 |
| 2022-05-27 | 837.00 | 861.00 | 837.00 | 850.00 | 802.68 | 367 |
| 2022-05-26 | 845.00 | 850.00 | 835.00 | 845.00 | 797.96 | 122 |
| 2022-05-25 | 863.00 | 865.00 | 842.00 | 842.00 | 795.12 | 299 |
| 2022-05-24 | 874.00 | 879.00 | 853.00 | 853.00 | 805.51 | 439 |
| 2022-05-23 | 869.00 | 878.00 | 855.00 | 878.00 | 829.12 | 472 |
| 2022-05-20 | 858.00 | 858.00 | 848.00 | 852.00 | 804.57 | 265 |
| 2022-05-19 | 845.00 | 857.00 | 842.00 | 850.00 | 802.68 | 710 |
| 2022-05-18 | 848.00 | 850.00 | 833.00 | 846.00 | 798.90 | 391 |
| 2022-05-17 | 830.00 | 853.00 | 823.00 | 850.00 | 802.68 | 567 |
| 2022-05-16 | 830.00 | 835.00 | 820.00 | 820.00 | 774.35 | 501 |
| 2022-05-13 | 820.00 | 835.00 | 818.00 | 830.00 | 783.79 | 565 |
| 2022-05-12 | 822.00 | 823.00 | 806.00 | 819.00 | 773.40 | 328 |
| 2022-05-11 | 822.00 | 837.00 | 815.00 | 815.00 | 769.63 | 210 |
| 2022-05-10 | 825.00 | 841.00 | 818.00 | 821.00 | 775.29 | 542 |
| 2022-05-09 | 855.00 | 855.00 | 813.00 | 813.00 | 767.74 | 683 |
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.