Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 806.00 | 806.00 | 790.00 | 795.00 | 783.31 | 956 |
| 2026-04-30 | 806.00 | 806.00 | 790.00 | 800.00 | 788.24 | 1,093 |
| 2026-04-29 | 812.00 | 812.00 | 792.00 | 794.00 | 782.32 | 2,750 |
| 2026-04-28 | 806.00 | 815.00 | 800.00 | 812.00 | 800.06 | 5,984 |
| 2026-04-27 | 809.00 | 815.00 | 803.00 | 803.00 | 791.19 | 1,111 |
| 2026-04-24 | 814.00 | 815.00 | 806.00 | 813.00 | 801.04 | 2,855 |
| 2026-04-23 | 813.00 | 815.00 | 809.00 | 814.00 | 802.03 | 417 |
| 2026-04-22 | 820.00 | 821.00 | 808.00 | 814.00 | 802.03 | 638 |
| 2026-04-21 | 833.00 | 837.00 | 812.00 | 820.00 | 807.94 | 1,610 |
| 2026-04-20 | 828.00 | 842.00 | 823.00 | 827.00 | 814.84 | 1,377 |
| 2026-04-17 | 813.00 | 837.00 | 813.00 | 837.00 | 824.69 | 1,365 |
| 2026-04-16 | 811.00 | 815.00 | 806.00 | 814.00 | 802.03 | 1,382 |
| 2026-04-15 | 820.00 | 820.00 | 803.00 | 806.00 | 794.15 | 1,844 |
| 2026-04-14 | 876.00 | 876.00 | 817.00 | 817.00 | 804.99 | 3,444 |
| 2026-04-13 | 901.00 | 903.00 | 865.00 | 865.00 | 852.28 | 2,160 |
| 2026-04-10 | 834.00 | 905.00 | 832.00 | 905.00 | 891.69 | 4,072 |
| 2026-04-09 | 824.00 | 828.00 | 816.00 | 822.00 | 809.91 | 1,289 |
| 2026-04-08 | 814.00 | 834.00 | 814.00 | 828.00 | 815.82 | 2,710 |
| 2026-04-07 | 810.00 | 824.00 | 806.00 | 808.00 | 796.12 | 882 |
| 2026-04-02 | 810.00 | 818.00 | 807.00 | 815.00 | 803.01 | 384 |
| 2026-04-01 | 805.00 | 820.00 | 805.00 | 813.00 | 801.04 | 856 |
| 2026-03-31 | 825.00 | 826.00 | 801.00 | 805.00 | 793.16 | 1,663 |
| 2026-03-30 | 822.00 | 829.00 | 815.00 | 829.00 | 816.81 | 2,033 |
| 2026-03-27 | 816.00 | 830.00 | 815.00 | 824.00 | 811.88 | 1,231 |
| 2026-03-26 | 820.00 | 830.00 | 815.00 | 815.00 | 803.01 | 1,931 |
| 2026-03-25 | 804.00 | 829.00 | 800.00 | 819.00 | 806.96 | 2,412 |
| 2026-03-24 | 797.00 | 797.00 | 787.00 | 791.00 | 779.37 | 2,121 |
| 2026-03-23 | 776.00 | 803.00 | 770.00 | 792.00 | 780.35 | 2,046 |
| 2026-03-20 | 795.00 | 796.00 | 779.00 | 783.00 | 771.49 | 33,670 |
| 2026-03-19 | 795.00 | 797.00 | 783.00 | 790.00 | 778.38 | 3,819 |
| 2026-03-18 | 800.00 | 810.00 | 798.00 | 802.00 | 790.21 | 1,662 |
| 2026-03-17 | 806.00 | 810.00 | 797.00 | 797.00 | 785.28 | 1,472 |
| 2026-03-16 | 801.00 | 807.00 | 798.00 | 807.00 | 795.13 | 1,579 |
| 2026-03-13 | 810.00 | 815.00 | 800.00 | 801.00 | 789.22 | 1,564 |
| 2026-03-12 | 804.00 | 814.00 | 802.00 | 813.00 | 801.04 | 1,263 |
| 2026-03-11 | 816.00 | 816.00 | 803.00 | 803.00 | 791.19 | 1,436 |
| 2026-03-10 | 833.00 | 833.00 | 815.00 | 819.00 | 806.96 | 1,165 |
| 2026-03-09 | 814.00 | 821.00 | 806.00 | 810.00 | 798.09 | 1,245 |
| 2026-03-06 | 827.00 | 833.00 | 824.00 | 825.00 | 812.87 | 1,103 |
| 2026-03-05 | 841.00 | 841.00 | 825.00 | 827.00 | 814.84 | 1,378 |
| 2026-03-04 | 831.00 | 840.00 | 825.00 | 825.00 | 812.87 | 1,725 |
| 2026-03-03 | 857.00 | 858.00 | 828.00 | 830.00 | 817.79 | 1,747 |
| 2026-03-02 | 862.00 | 875.00 | 857.00 | 866.00 | 853.26 | 2,937 |
| 2026-02-27 | 871.00 | 881.00 | 870.00 | 876.00 | 863.12 | 2,076 |
| 2026-02-26 | 875.00 | 875.00 | 869.00 | 872.00 | 859.18 | 1,092 |
| 2026-02-25 | 876.00 | 877.00 | 868.00 | 875.00 | 862.13 | 2,356 |
| 2026-02-24 | 864.00 | 881.00 | 864.00 | 875.00 | 862.13 | 597 |
| 2026-02-23 | 875.00 | 883.00 | 860.00 | 864.00 | 851.29 | 1,162 |
| 2026-02-20 | 884.00 | 884.00 | 873.00 | 873.00 | 860.16 | 717 |
| 2026-02-19 | 874.00 | 891.00 | 872.00 | 878.00 | 865.09 | 1,770 |
| 2026-02-18 | 865.00 | 874.00 | 858.00 | 874.00 | 861.15 | 1,015 |
| 2026-02-17 | 848.00 | 867.00 | 848.00 | 860.00 | 847.35 | 1,133 |
| 2026-02-16 | 859.00 | 862.00 | 844.00 | 854.00 | 841.44 | 1,031 |
| 2026-02-13 | 837.00 | 855.00 | 837.00 | 854.00 | 841.44 | 1,085 |
| 2026-02-12 | 854.00 | 854.00 | 833.00 | 833.00 | 820.75 | 1,055 |
| 2026-02-11 | 848.00 | 856.00 | 842.00 | 846.00 | 833.56 | 687 |
| 2026-02-10 | 837.00 | 855.00 | 835.00 | 855.00 | 842.43 | 1,508 |
| 2026-02-09 | 835.00 | 839.00 | 830.00 | 833.00 | 820.75 | 2,616 |
| 2026-02-06 | 844.00 | 845.00 | 820.00 | 837.00 | 824.69 | 1,324 |
| 2026-02-05 | 840.00 | 845.00 | 835.00 | 845.00 | 832.57 | 845 |
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.