Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 825.00 | 831.00 | 813.00 | 827.00 | 814.84 | 667 |
| 2025-11-06 | 814.00 | 841.00 | 814.00 | 825.00 | 812.87 | 1,125 |
| 2025-11-05 | 816.00 | 823.00 | 813.00 | 815.00 | 803.01 | 372 |
| 2025-11-04 | 821.00 | 823.00 | 813.00 | 815.00 | 803.01 | 465 |
| 2025-11-03 | 833.00 | 835.00 | 820.00 | 820.00 | 807.94 | 398 |
| 2025-10-31 | 839.00 | 839.00 | 823.00 | 833.00 | 820.75 | 315 |
| 2025-10-30 | 831.00 | 839.00 | 829.00 | 833.00 | 820.75 | 681 |
| 2025-10-29 | 847.00 | 849.00 | 830.00 | 830.00 | 817.79 | 554 |
| 2025-10-28 | 858.00 | 858.00 | 847.00 | 847.00 | 834.54 | 559 |
| 2025-10-27 | 858.00 | 860.00 | 850.00 | 859.00 | 846.37 | 676 |
| 2025-10-24 | 848.00 | 860.00 | 844.00 | 859.00 | 846.37 | 2,179 |
| 2025-10-23 | 835.00 | 845.00 | 826.00 | 842.00 | 829.62 | 1,165 |
| 2025-10-22 | 829.00 | 837.00 | 828.00 | 831.00 | 818.78 | 602 |
| 2025-10-21 | 828.00 | 835.00 | 825.00 | 829.00 | 816.81 | 562 |
| 2025-10-20 | 821.00 | 827.00 | 815.00 | 825.00 | 812.87 | 836 |
| 2025-10-17 | 819.00 | 824.00 | 811.00 | 818.00 | 805.97 | 441 |
| 2025-10-16 | 817.00 | 821.00 | 811.00 | 819.00 | 806.96 | 564 |
| 2025-10-15 | 813.00 | 820.00 | 810.00 | 818.00 | 805.97 | 1,357 |
| 2025-10-14 | 810.00 | 810.00 | 800.00 | 805.00 | 793.16 | 747 |
| 2025-10-13 | 815.00 | 827.00 | 807.00 | 810.00 | 798.09 | 797 |
| 2025-10-10 | 816.00 | 819.00 | 804.00 | 804.00 | 792.18 | 459 |
| 2025-10-09 | 818.00 | 820.00 | 808.00 | 817.00 | 804.99 | 1,117 |
| 2025-10-08 | 800.00 | 818.00 | 800.00 | 814.00 | 802.03 | 1,113 |
| 2025-10-07 | 805.00 | 808.00 | 797.00 | 803.00 | 791.19 | 665 |
| 2025-10-06 | 804.00 | 807.00 | 795.00 | 799.00 | 787.25 | 709 |
| 2025-10-03 | 799.00 | 808.00 | 796.00 | 804.00 | 792.18 | 595 |
| 2025-10-02 | 807.00 | 810.00 | 793.00 | 797.00 | 785.28 | 663 |
| 2025-10-01 | 798.00 | 814.00 | 794.00 | 807.00 | 795.13 | 863 |
| 2025-09-30 | 801.00 | 802.00 | 791.00 | 794.00 | 782.32 | 964 |
| 2025-09-29 | 803.00 | 813.00 | 800.00 | 800.00 | 788.24 | 766 |
| 2025-09-26 | 802.00 | 803.00 | 793.00 | 799.00 | 787.25 | 1,606 |
| 2025-09-25 | 796.00 | 797.00 | 788.00 | 793.00 | 781.34 | 909 |
| 2025-09-24 | 793.00 | 801.00 | 787.00 | 795.00 | 783.31 | 869 |
| 2025-09-23 | 809.00 | 811.00 | 790.00 | 790.00 | 778.38 | 2,762 |
| 2025-09-22 | 808.00 | 810.00 | 803.00 | 808.00 | 796.12 | 825 |
| 2025-09-19 | 814.00 | 818.00 | 807.00 | 807.00 | 795.13 | 1,634 |
| 2025-09-18 | 812.00 | 822.00 | 806.00 | 812.00 | 800.06 | 367 |
| 2025-09-17 | 823.00 | 823.00 | 806.00 | 811.00 | 799.07 | 893 |
| 2025-09-16 | 828.00 | 830.00 | 815.00 | 815.00 | 803.01 | 499 |
| 2025-09-15 | 841.00 | 842.00 | 817.00 | 824.00 | 811.88 | 1,284 |
| 2025-09-12 | 840.00 | 863.00 | 832.00 | 838.00 | 825.68 | 2,505 |
| 2025-09-11 | 828.00 | 828.00 | 801.00 | 805.00 | 793.16 | 1,280 |
| 2025-09-10 | 828.00 | 829.00 | 825.00 | 825.00 | 812.87 | 1,315 |
| 2025-09-09 | 819.00 | 828.00 | 813.00 | 826.00 | 813.85 | 854 |
| 2025-09-08 | 816.00 | 821.00 | 806.00 | 814.00 | 802.03 | 622 |
| 2025-09-05 | 809.00 | 809.00 | 796.00 | 802.00 | 790.21 | 620 |
| 2025-09-04 | 804.00 | 815.00 | 801.00 | 806.00 | 794.15 | 317 |
| 2025-09-03 | 804.00 | 812.00 | 803.00 | 812.00 | 800.06 | 943 |
| 2025-09-02 | 816.00 | 820.00 | 804.00 | 805.00 | 793.16 | 1,022 |
| 2025-09-01 | 829.00 | 829.00 | 817.00 | 820.00 | 807.94 | 606 |
| 2025-08-29 | 826.00 | 844.00 | 826.00 | 829.00 | 816.81 | 723 |
| 2025-08-28 | 830.00 | 830.00 | 817.00 | 826.00 | 813.85 | 797 |
| 2025-08-27 | 815.00 | 828.00 | 815.00 | 822.00 | 809.91 | 626 |
| 2025-08-26 | 844.00 | 844.00 | 815.00 | 815.00 | 803.01 | 1,628 |
| 2025-08-25 | 858.00 | 861.00 | 849.00 | 849.00 | 836.51 | 402 |
| 2025-08-22 | 852.00 | 860.00 | 852.00 | 859.00 | 846.37 | 310 |
| 2025-08-21 | 854.00 | 859.00 | 851.00 | 856.00 | 843.41 | 511 |
| 2025-08-20 | 843.00 | 855.00 | 843.00 | 852.00 | 839.47 | 432 |
| 2025-08-19 | 842.00 | 848.00 | 838.00 | 848.00 | 835.53 | 655 |
| 2025-08-18 | 835.00 | 842.00 | 833.00 | 842.00 | 829.62 | 732 |
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.