Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 860.00 | 868.00 | 851.00 | 852.00 | 804.57 | 655 |
| 2022-05-05 | 895.00 | 895.00 | 857.00 | 860.00 | 812.12 | 302 |
| 2022-05-04 | 889.00 | 889.00 | 865.00 | 881.00 | 831.95 | 377 |
| 2022-05-03 | 875.00 | 892.00 | 869.00 | 880.00 | 831.01 | 274 |
| 2022-05-02 | 880.00 | 891.00 | 869.00 | 878.00 | 829.12 | 230 |
| 2022-04-29 | 854.00 | 884.00 | 854.00 | 883.00 | 833.84 | 1,170 |
| 2022-04-28 | 855.00 | 866.00 | 848.00 | 852.00 | 804.57 | 327 |
| 2022-04-27 | 848.00 | 855.00 | 826.00 | 855.00 | 807.40 | 306 |
| 2022-04-26 | 849.00 | 851.00 | 829.00 | 830.00 | 783.79 | 559 |
| 2022-04-25 | 885.00 | 885.00 | 842.00 | 845.00 | 797.96 | 714 |
| 2022-04-22 | 864.00 | 875.00 | 854.00 | 856.00 | 808.34 | 805 |
| 2022-04-21 | 853.00 | 868.00 | 853.00 | 865.00 | 816.84 | 591 |
| 2022-04-20 | 865.00 | 865.00 | 853.00 | 856.00 | 808.34 | 271 |
| 2022-04-19 | 857.00 | 859.00 | 846.00 | 855.00 | 807.40 | 423 |
| 2022-04-14 | 855.00 | 861.00 | 848.00 | 857.00 | 809.29 | 276 |
| 2022-04-13 | 871.00 | 871.00 | 852.00 | 861.00 | 813.07 | 395 |
| 2022-04-12 | 860.00 | 871.00 | 858.00 | 865.00 | 816.84 | 204 |
| 2022-04-11 | 871.00 | 878.00 | 861.00 | 863.00 | 814.95 | 260 |
| 2022-04-08 | 880.00 | 880.00 | 864.00 | 876.00 | 827.23 | 355 |
| 2022-04-07 | 879.00 | 887.00 | 866.00 | 866.00 | 817.79 | 288 |
| 2022-04-06 | 890.00 | 893.00 | 877.00 | 878.00 | 829.12 | 328 |
| 2022-04-05 | 896.00 | 908.00 | 891.00 | 897.00 | 847.06 | 242 |
| 2022-04-04 | 898.00 | 909.00 | 886.00 | 902.00 | 851.78 | 723 |
| 2022-04-01 | 893.00 | 894.00 | 881.00 | 887.00 | 837.62 | 205 |
| 2022-03-31 | 892.00 | 892.00 | 877.00 | 881.00 | 831.95 | 285 |
| 2022-03-30 | 881.00 | 886.00 | 873.00 | 880.00 | 831.01 | 233 |
| 2022-03-29 | 870.00 | 892.00 | 866.00 | 885.00 | 835.73 | 625 |
| 2022-03-28 | 888.00 | 888.00 | 861.00 | 874.00 | 825.34 | 471 |
| 2022-03-25 | 873.00 | 875.00 | 857.00 | 863.00 | 814.95 | 520 |
| 2022-03-24 | 871.00 | 880.00 | 858.00 | 872.00 | 823.45 | 663 |
| 2022-03-23 | 853.00 | 869.00 | 851.00 | 862.00 | 814.01 | 890 |
| 2022-03-22 | 853.00 | 863.00 | 846.00 | 853.00 | 805.51 | 638 |
| 2022-03-21 | 864.00 | 865.00 | 852.00 | 856.00 | 808.34 | 649 |
| 2022-03-18 | 846.00 | 859.00 | 830.00 | 850.00 | 802.68 | 21,021 |
| 2022-03-17 | 851.00 | 864.00 | 825.00 | 846.00 | 798.90 | 1,080 |
| 2022-03-16 | 840.00 | 866.00 | 837.00 | 860.00 | 812.12 | 673 |
| 2022-03-15 | 876.00 | 876.00 | 823.00 | 830.00 | 783.79 | 594 |
| 2022-03-14 | 821.00 | 853.00 | 821.00 | 851.00 | 803.62 | 1,051 |
| 2022-03-11 | 820.00 | 830.00 | 802.00 | 821.00 | 775.29 | 820 |
| 2022-03-10 | 825.00 | 825.00 | 805.00 | 811.00 | 765.85 | 845 |
| 2022-03-09 | 811.00 | 817.00 | 795.00 | 813.00 | 767.74 | 1,072 |
| 2022-03-08 | 799.00 | 823.00 | 795.00 | 807.00 | 762.07 | 1,666 |
| 2022-03-07 | 825.00 | 825.00 | 772.00 | 775.00 | 731.85 | 3,443 |
| 2022-03-04 | 833.00 | 849.00 | 830.00 | 832.00 | 785.68 | 579 |
| 2022-03-03 | 862.00 | 862.00 | 834.00 | 847.00 | 799.84 | 871 |
| 2022-03-02 | 851.00 | 868.00 | 840.00 | 862.00 | 814.01 | 803 |
| 2022-03-01 | 856.00 | 861.00 | 841.00 | 853.00 | 805.51 | 767 |
| 2022-02-28 | 872.00 | 872.00 | 825.00 | 852.00 | 804.57 | 1,437 |
| 2022-02-25 | 876.00 | 877.00 | 822.00 | 843.00 | 796.07 | 1,510 |
| 2022-02-24 | 833.00 | 855.00 | 815.00 | 819.00 | 773.40 | 1,508 |
| 2022-02-23 | 855.00 | 873.00 | 841.00 | 841.00 | 794.18 | 1,083 |
| 2022-02-22 | 845.00 | 875.00 | 843.00 | 843.00 | 796.07 | 1,451 |
| 2022-02-21 | 868.00 | 875.00 | 842.00 | 842.00 | 795.12 | 1,487 |
| 2022-02-18 | 928.00 | 928.00 | 874.00 | 874.00 | 825.34 | 174 |
| 2022-02-17 | 903.00 | 914.00 | 890.00 | 892.00 | 842.34 | 382 |
| 2022-02-16 | 896.00 | 909.00 | 895.00 | 903.00 | 852.73 | 342 |
| 2022-02-15 | 890.00 | 899.00 | 890.00 | 892.00 | 842.34 | 151 |
| 2022-02-14 | 901.00 | 910.00 | 878.00 | 892.00 | 842.34 | 628 |
| 2022-02-11 | 921.00 | 923.00 | 908.00 | 909.00 | 858.39 | 231 |
| 2022-02-10 | 919.00 | 938.00 | 917.00 | 934.00 | 882.00 | 260 |
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.