Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 932.00 | 932.00 | 916.00 | 923.00 | 871.61 | 234 |
| 2022-02-08 | 943.00 | 943.00 | 922.00 | 926.00 | 874.45 | 222 |
| 2022-02-07 | 951.00 | 951.00 | 926.00 | 930.00 | 878.22 | 229 |
| 2022-02-04 | 950.00 | 965.00 | 941.00 | 943.00 | 890.50 | 850 |
| 2022-02-03 | 910.00 | 953.00 | 910.00 | 947.00 | 894.28 | 1,323 |
| 2022-02-02 | 880.00 | 909.00 | 880.00 | 906.00 | 855.56 | 589 |
| 2022-02-01 | 872.00 | 876.00 | 866.00 | 866.00 | 817.79 | 157 |
| 2022-01-31 | 876.00 | 879.00 | 869.00 | 869.00 | 820.62 | 191 |
| 2022-01-28 | 886.00 | 886.00 | 875.00 | 880.00 | 831.01 | 481 |
| 2022-01-27 | 876.00 | 894.00 | 876.00 | 889.00 | 839.51 | 1,094 |
| 2022-01-26 | 873.00 | 890.00 | 873.00 | 885.00 | 835.73 | 450 |
| 2022-01-25 | 865.00 | 890.00 | 865.00 | 881.00 | 831.95 | 576 |
| 2022-01-24 | 893.00 | 894.00 | 853.00 | 856.00 | 808.34 | 1,036 |
| 2022-01-21 | 908.00 | 918.00 | 889.00 | 900.00 | 849.89 | 580 |
| 2022-01-20 | 924.00 | 924.00 | 905.00 | 908.00 | 857.45 | 225 |
| 2022-01-19 | 923.00 | 923.00 | 894.00 | 920.00 | 868.78 | 786 |
| 2022-01-18 | 914.00 | 916.00 | 889.00 | 889.00 | 839.51 | 715 |
| 2022-01-17 | 928.00 | 928.00 | 901.00 | 915.00 | 864.06 | 574 |
| 2022-01-14 | 951.00 | 951.00 | 928.00 | 928.00 | 876.33 | 699 |
| 2022-01-13 | 959.00 | 959.00 | 951.00 | 959.00 | 905.61 | 135 |
| 2022-01-12 | 963.00 | 963.00 | 951.00 | 951.00 | 898.05 | 300 |
| 2022-01-11 | 962.00 | 972.00 | 960.00 | 962.00 | 908.44 | 241 |
| 2022-01-10 | 975.00 | 975.00 | 961.00 | 962.00 | 908.44 | 384 |
| 2022-01-07 | 974.00 | 979.00 | 967.00 | 972.00 | 917.89 | 242 |
| 2022-01-06 | 970.00 | 977.00 | 967.00 | 973.00 | 918.83 | 210 |
| 2022-01-05 | 974.00 | 997.00 | 972.00 | 994.00 | 938.66 | 509 |
| 2022-01-04 | 980.00 | 980.00 | 960.00 | 961.00 | 907.50 | 811 |
| 2022-01-03 | 963.00 | 980.00 | 963.00 | 980.00 | 925.44 | 378 |
| 2021-12-31 | 974.00 | 975.00 | 964.00 | 975.00 | 920.72 | 130 |
| 2021-12-30 | 964.00 | 974.00 | 961.00 | 974.00 | 919.77 | 159 |
| 2021-12-29 | 956.00 | 970.00 | 955.00 | 955.00 | 901.83 | 276 |
| 2021-12-28 | 964.00 | 970.00 | 955.00 | 955.00 | 901.83 | 118 |
| 2021-12-27 | 956.00 | 969.00 | 956.00 | 964.00 | 910.33 | 172 |
| 2021-12-24 | 960.00 | 960.00 | 954.00 | 960.00 | 906.55 | 71 |
| 2021-12-23 | 952.00 | 959.00 | 951.00 | 951.00 | 898.05 | 181 |
| 2021-12-22 | 965.00 | 965.00 | 950.00 | 950.00 | 897.11 | 366 |
| 2021-12-21 | 966.00 | 966.00 | 952.00 | 960.00 | 906.55 | 197 |
| 2021-12-20 | 955.00 | 966.00 | 952.00 | 963.00 | 909.39 | 302 |
| 2021-12-17 | 967.00 | 971.00 | 964.00 | 964.00 | 910.33 | 639 |
| 2021-12-16 | 980.00 | 980.00 | 965.00 | 977.00 | 922.61 | 540 |
| 2021-12-15 | 970.00 | 975.00 | 968.00 | 974.00 | 919.77 | 78 |
| 2021-12-14 | 973.00 | 980.00 | 951.00 | 962.00 | 908.44 | 681 |
| 2021-12-13 | 965.00 | 985.00 | 965.00 | 980.00 | 925.44 | 303 |
| 2021-12-10 | 966.00 | 998.00 | 965.00 | 980.00 | 925.44 | 271 |
| 2021-12-09 | 978.00 | 979.00 | 967.00 | 974.00 | 919.77 | 204 |
| 2021-12-08 | 995.00 | 995.00 | 964.00 | 968.00 | 914.11 | 164 |
| 2021-12-07 | 973.00 | 979.00 | 965.00 | 974.00 | 919.77 | 76 |
| 2021-12-06 | 964.00 | 975.00 | 964.00 | 967.00 | 913.16 | 184 |
| 2021-12-03 | 969.00 | 979.00 | 960.00 | 962.00 | 908.44 | 420 |
| 2021-12-02 | 981.00 | 993.00 | 972.00 | 972.00 | 917.89 | 507 |
| 2021-12-01 | 997.00 | 1,004.00 | 985.00 | 986.00 | 931.11 | 801 |
| 2021-11-30 | 996.00 | 999.00 | 984.00 | 995.00 | 939.60 | 438 |
| 2021-11-29 | 1,008.00 | 1,020.00 | 997.00 | 999.00 | 943.38 | 422 |
| 2021-11-26 | 974.00 | 1,000.00 | 974.00 | 998.00 | 942.44 | 808 |
| 2021-11-25 | 999.00 | 1,006.00 | 986.00 | 1,000.00 | 944.33 | 438 |
| 2021-11-24 | 975.00 | 997.00 | 971.00 | 996.00 | 940.55 | 456 |
| 2021-11-23 | 985.00 | 985.00 | 967.00 | 980.00 | 925.44 | 122 |
| 2021-11-22 | 983.00 | 989.00 | 977.00 | 988.00 | 932.99 | 275 |
| 2021-11-19 | 960.00 | 978.00 | 953.00 | 972.00 | 917.89 | 728 |
| 2021-11-18 | 975.00 | 975.00 | 948.00 | 957.00 | 903.72 | 429 |
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.