Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 766.00 | 779.00 | 743.00 | 772.00 | 772.00 | 3,728 |
| 2026-07-23 | 804.00 | 804.00 | 785.00 | 795.00 | 795.00 | 1,641 |
| 2026-07-22 | 808.00 | 812.00 | 804.00 | 806.00 | 806.00 | 489 |
| 2026-07-21 | 809.00 | 809.00 | 805.00 | 806.00 | 806.00 | 513 |
| 2026-07-20 | 815.00 | 824.00 | 814.00 | 817.00 | 817.00 | 616 |
| 2026-07-17 | 819.00 | 824.00 | 814.00 | 817.00 | 817.00 | 682 |
| 2026-07-16 | 823.00 | 825.00 | 817.00 | 823.00 | 823.00 | 662 |
| 2026-07-15 | 830.00 | 830.00 | 813.00 | 821.00 | 821.00 | 651 |
| 2026-07-14 | 820.00 | 833.00 | 819.00 | 827.00 | 827.00 | 1,511 |
| 2026-07-13 | 808.00 | 827.00 | 808.00 | 827.00 | 827.00 | 1,026 |
| 2026-07-10 | 805.00 | 816.00 | 805.00 | 813.00 | 813.00 | 615 |
| 2026-07-09 | 804.00 | 812.50 | 792.00 | 806.00 | 806.00 | 1,250 |
| 2026-07-08 | 831.00 | 831.00 | 803.00 | 804.00 | 804.00 | 615 |
| 2026-07-07 | 810.00 | 830.00 | 805.00 | 818.00 | 818.00 | 850 |
| 2026-07-06 | 820.00 | 825.00 | 802.00 | 802.00 | 802.00 | 632 |
| 2026-07-03 | 821.00 | 827.00 | 814.00 | 820.00 | 820.00 | 667 |
| 2026-07-02 | 818.00 | 822.00 | 815.00 | 818.00 | 818.00 | 481 |
| 2026-07-01 | 808.00 | 819.00 | 805.00 | 813.00 | 813.00 | 667 |
| 2026-06-30 | 820.00 | 824.00 | 806.00 | 806.00 | 806.00 | 1,539 |
| 2026-06-29 | 802.00 | 821.00 | 802.00 | 816.00 | 816.00 | 1,946 |
| 2026-06-26 | 817.00 | 822.00 | 809.00 | 816.00 | 804.00 | 1,154 |
| 2026-06-25 | 814.00 | 819.00 | 806.00 | 809.00 | 797.10 | 3,983 |
| 2026-06-24 | 812.00 | 820.00 | 808.00 | 819.00 | 806.96 | 2,378 |
| 2026-06-23 | 805.00 | 815.00 | 794.00 | 813.00 | 801.04 | 855 |
| 2026-06-22 | 800.00 | 803.00 | 793.00 | 803.00 | 791.19 | 615 |
| 2026-06-19 | 800.00 | 810.00 | 798.00 | 805.00 | 793.16 | 662 |
| 2026-06-18 | 804.00 | 810.00 | 800.00 | 808.00 | 796.12 | 566 |
| 2026-06-17 | 824.00 | 828.00 | 805.00 | 812.00 | 800.06 | 915 |
| 2026-06-16 | 831.00 | 833.00 | 818.00 | 824.00 | 811.88 | 1,522 |
| 2026-06-15 | 830.00 | 839.00 | 824.00 | 828.00 | 815.82 | 1,340 |
| 2026-06-12 | 828.00 | 835.00 | 820.00 | 827.00 | 814.84 | 1,812 |
| 2026-06-11 | 820.00 | 829.00 | 816.00 | 816.00 | 804.00 | 891 |
| 2026-06-10 | 815.00 | 824.00 | 812.00 | 821.00 | 808.93 | 802 |
| 2026-06-09 | 794.00 | 826.00 | 792.00 | 815.00 | 803.01 | 1,026 |
| 2026-06-08 | 798.00 | 799.00 | 788.00 | 797.00 | 785.28 | 598 |
| 2026-06-05 | 797.00 | 808.00 | 797.00 | 797.00 | 785.28 | 1,375 |
| 2026-06-04 | 796.00 | 799.00 | 789.00 | 798.00 | 786.26 | 653 |
| 2026-06-03 | 809.00 | 809.00 | 794.00 | 800.00 | 788.24 | 846 |
| 2026-06-02 | 827.00 | 827.00 | 810.00 | 810.00 | 798.09 | 931 |
| 2026-06-01 | 839.00 | 839.00 | 808.00 | 812.00 | 800.06 | 692 |
| 2026-05-29 | 832.00 | 842.00 | 828.00 | 830.00 | 817.79 | 2,225 |
| 2026-05-28 | 824.00 | 833.00 | 821.00 | 833.00 | 820.75 | 405 |
| 2026-05-27 | 822.00 | 836.00 | 817.00 | 826.00 | 813.85 | 778 |
| 2026-05-26 | 816.00 | 824.00 | 811.00 | 820.00 | 807.94 | 584 |
| 2026-05-25 | 821.00 | 824.00 | 810.00 | 815.00 | 803.01 | 460 |
| 2026-05-22 | 817.00 | 823.00 | 813.00 | 817.00 | 804.99 | 628 |
| 2026-05-21 | 816.00 | 818.00 | 808.00 | 816.00 | 804.00 | 470 |
| 2026-05-20 | 811.00 | 815.00 | 796.00 | 811.00 | 799.07 | 1,348 |
| 2026-05-19 | 795.00 | 814.00 | 793.00 | 814.00 | 802.03 | 2,246 |
| 2026-05-18 | 792.00 | 795.00 | 782.00 | 794.00 | 782.32 | 1,152 |
| 2026-05-15 | 799.00 | 805.00 | 790.00 | 795.00 | 783.31 | 926 |
| 2026-05-14 | 798.00 | 800.00 | 793.00 | 800.00 | 788.24 | 730 |
| 2026-05-13 | 787.00 | 794.00 | 784.00 | 794.00 | 782.32 | 838 |
| 2026-05-12 | 785.00 | 791.00 | 782.00 | 783.00 | 771.49 | 1,295 |
| 2026-05-11 | 789.00 | 800.00 | 785.00 | 790.00 | 778.38 | 791 |
| 2026-05-08 | 800.00 | 801.00 | 785.00 | 787.00 | 775.43 | 862 |
| 2026-05-07 | 800.00 | 803.00 | 797.00 | 797.00 | 785.28 | 1,411 |
| 2026-05-06 | 795.00 | 803.00 | 795.00 | 797.00 | 785.28 | 1,099 |
| 2026-05-05 | 793.00 | 798.00 | 790.00 | 792.00 | 780.35 | 1,031 |
| 2026-05-04 | 806.00 | 806.00 | 790.00 | 795.00 | 783.31 | 956 |
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.