Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 836.00 | 848.00 | 836.00 | 848.00 | 835.53 | 2,430 |
| 2026-02-03 | 844.00 | 844.00 | 835.00 | 840.00 | 827.65 | 1,175 |
| 2026-02-02 | 841.00 | 845.00 | 831.00 | 840.00 | 827.65 | 1,225 |
| 2026-01-30 | 861.00 | 861.00 | 845.00 | 846.00 | 833.56 | 1,064 |
| 2026-01-29 | 879.00 | 879.00 | 859.00 | 860.00 | 847.35 | 1,212 |
| 2026-01-28 | 887.00 | 887.00 | 877.00 | 877.00 | 864.10 | 753 |
| 2026-01-27 | 893.00 | 893.00 | 884.00 | 888.00 | 874.94 | 682 |
| 2026-01-26 | 886.00 | 901.00 | 885.00 | 890.00 | 876.91 | 622 |
| 2026-01-23 | 896.00 | 899.00 | 885.00 | 898.00 | 884.79 | 582 |
| 2026-01-22 | 902.00 | 904.00 | 894.00 | 901.00 | 887.75 | 995 |
| 2026-01-21 | 896.00 | 900.00 | 888.00 | 900.00 | 886.76 | 753 |
| 2026-01-20 | 876.00 | 898.00 | 876.00 | 895.00 | 881.84 | 1,087 |
| 2026-01-19 | 884.00 | 890.00 | 877.00 | 881.00 | 868.04 | 771 |
| 2026-01-16 | 907.00 | 907.00 | 893.00 | 900.00 | 886.76 | 549 |
| 2026-01-15 | 899.00 | 906.00 | 896.00 | 903.00 | 889.72 | 825 |
| 2026-01-14 | 889.00 | 913.00 | 889.00 | 899.00 | 885.78 | 1,331 |
| 2026-01-13 | 877.00 | 895.00 | 868.00 | 895.00 | 881.84 | 720 |
| 2026-01-12 | 875.00 | 879.00 | 871.00 | 875.00 | 862.13 | 577 |
| 2026-01-09 | 874.00 | 884.00 | 872.00 | 878.00 | 865.09 | 575 |
| 2026-01-08 | 866.00 | 880.00 | 865.00 | 874.00 | 861.15 | 491 |
| 2026-01-07 | 864.00 | 873.00 | 862.00 | 870.00 | 857.21 | 1,113 |
| 2026-01-06 | 873.00 | 877.00 | 852.00 | 870.00 | 857.21 | 1,296 |
| 2026-01-05 | 881.00 | 885.00 | 868.00 | 876.00 | 863.12 | 768 |
| 2026-01-02 | 888.00 | 888.00 | 872.00 | 879.00 | 866.07 | 736 |
| 2025-12-31 | 879.00 | 880.00 | 874.00 | 878.00 | 865.09 | 115 |
| 2025-12-30 | 885.00 | 885.00 | 875.00 | 879.00 | 866.07 | 541 |
| 2025-12-29 | 862.00 | 885.00 | 860.00 | 885.00 | 871.99 | 847 |
| 2025-12-24 | 871.00 | 879.00 | 871.00 | 872.00 | 859.18 | 115 |
| 2025-12-23 | 882.00 | 882.00 | 871.00 | 876.00 | 863.12 | 433 |
| 2025-12-22 | 875.00 | 882.00 | 870.00 | 882.00 | 869.03 | 703 |
| 2025-12-19 | 880.00 | 887.00 | 877.00 | 878.00 | 865.09 | 532 |
| 2025-12-18 | 890.00 | 890.00 | 879.00 | 885.00 | 871.99 | 679 |
| 2025-12-17 | 885.00 | 894.00 | 885.00 | 887.00 | 873.96 | 646 |
| 2025-12-16 | 889.00 | 896.00 | 880.00 | 896.00 | 882.82 | 815 |
| 2025-12-15 | 906.00 | 906.00 | 882.00 | 894.00 | 880.85 | 1,773 |
| 2025-12-12 | 916.00 | 918.00 | 905.00 | 905.00 | 891.69 | 1,702 |
| 2025-12-11 | 910.00 | 922.00 | 905.00 | 910.00 | 896.62 | 1,011 |
| 2025-12-10 | 905.00 | 910.00 | 902.00 | 909.00 | 895.63 | 583 |
| 2025-12-09 | 900.00 | 904.00 | 892.00 | 904.00 | 890.71 | 563 |
| 2025-12-08 | 900.00 | 900.00 | 885.00 | 893.00 | 879.87 | 595 |
| 2025-12-05 | 893.00 | 908.00 | 888.00 | 903.00 | 889.72 | 968 |
| 2025-12-04 | 882.00 | 892.00 | 882.00 | 892.00 | 878.88 | 683 |
| 2025-12-03 | 885.00 | 893.00 | 879.00 | 883.00 | 870.01 | 933 |
| 2025-12-02 | 886.00 | 894.00 | 877.00 | 886.00 | 872.97 | 966 |
| 2025-12-01 | 880.00 | 889.00 | 875.00 | 887.00 | 873.96 | 762 |
| 2025-11-28 | 872.00 | 883.00 | 872.00 | 880.00 | 867.06 | 432 |
| 2025-11-27 | 874.00 | 879.00 | 872.00 | 875.00 | 862.13 | 504 |
| 2025-11-26 | 876.00 | 877.00 | 870.00 | 877.00 | 864.10 | 1,453 |
| 2025-11-25 | 892.00 | 892.00 | 860.00 | 874.00 | 861.15 | 1,567 |
| 2025-11-24 | 901.00 | 908.00 | 893.00 | 893.00 | 879.87 | 24,364 |
| 2025-11-21 | 877.00 | 910.00 | 869.00 | 908.00 | 894.65 | 1,857 |
| 2025-11-20 | 875.00 | 880.00 | 869.00 | 869.00 | 856.22 | 1,300 |
| 2025-11-19 | 858.00 | 877.00 | 851.00 | 877.00 | 864.10 | 1,837 |
| 2025-11-18 | 852.00 | 864.00 | 847.00 | 858.00 | 845.38 | 677 |
| 2025-11-17 | 875.00 | 877.00 | 857.00 | 859.00 | 846.37 | 518 |
| 2025-11-14 | 894.00 | 894.00 | 867.00 | 874.00 | 861.15 | 648 |
| 2025-11-13 | 886.00 | 898.00 | 885.00 | 890.00 | 876.91 | 1,539 |
| 2025-11-12 | 866.00 | 888.00 | 863.00 | 888.00 | 874.94 | 3,264 |
| 2025-11-11 | 840.00 | 870.00 | 840.00 | 866.00 | 853.26 | 718 |
| 2025-11-10 | 832.00 | 852.00 | 832.00 | 848.00 | 835.53 | 1,524 |
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.