Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 827.00 | 834.00 | 824.00 | 834.00 | 821.74 | 505 |
| 2025-08-14 | 815.00 | 822.00 | 813.00 | 822.00 | 809.91 | 436 |
| 2025-08-13 | 811.00 | 822.00 | 811.00 | 817.00 | 804.99 | 972 |
| 2025-08-12 | 822.00 | 828.00 | 809.00 | 809.00 | 797.10 | 844 |
| 2025-08-11 | 828.00 | 830.00 | 822.00 | 823.00 | 810.90 | 451 |
| 2025-08-08 | 835.00 | 836.00 | 826.00 | 826.00 | 813.85 | 333 |
| 2025-08-07 | 824.00 | 833.00 | 822.00 | 831.00 | 818.78 | 439 |
| 2025-08-06 | 833.00 | 833.00 | 816.00 | 820.00 | 807.94 | 614 |
| 2025-08-05 | 836.00 | 836.00 | 828.00 | 831.00 | 818.78 | 486 |
| 2025-08-04 | 827.00 | 835.00 | 824.00 | 832.00 | 819.76 | 971 |
| 2025-08-01 | 830.00 | 831.00 | 823.00 | 823.00 | 810.90 | 1,055 |
| 2025-07-31 | 826.00 | 832.00 | 823.00 | 826.00 | 813.85 | 650 |
| 2025-07-30 | 830.00 | 837.00 | 825.00 | 826.00 | 813.85 | 815 |
| 2025-07-29 | 836.00 | 836.00 | 820.00 | 830.00 | 817.79 | 1,185 |
| 2025-07-28 | 812.00 | 844.00 | 810.00 | 821.00 | 808.93 | 2,549 |
| 2025-07-25 | 796.00 | 796.00 | 776.00 | 778.00 | 766.56 | 1,165 |
| 2025-07-24 | 795.00 | 804.00 | 792.00 | 794.00 | 782.32 | 1,022 |
| 2025-07-23 | 790.00 | 800.00 | 790.00 | 794.00 | 782.32 | 919 |
| 2025-07-22 | 798.00 | 798.00 | 785.00 | 786.00 | 774.44 | 667 |
| 2025-07-21 | 792.00 | 798.00 | 792.00 | 796.00 | 784.29 | 698 |
| 2025-07-18 | 794.00 | 798.00 | 791.00 | 793.00 | 781.34 | 454 |
| 2025-07-17 | 800.00 | 800.00 | 791.00 | 792.00 | 780.35 | 2,872 |
| 2025-07-16 | 799.00 | 810.00 | 797.00 | 804.00 | 792.18 | 995 |
| 2025-07-15 | 799.00 | 806.00 | 795.00 | 798.00 | 786.26 | 742 |
| 2025-07-14 | 803.00 | 805.00 | 796.00 | 798.00 | 786.26 | 730 |
| 2025-07-11 | 818.00 | 820.00 | 800.00 | 804.00 | 792.18 | 757 |
| 2025-07-10 | 809.00 | 815.00 | 803.00 | 815.00 | 803.01 | 924 |
| 2025-07-09 | 807.00 | 812.00 | 800.00 | 804.00 | 792.18 | 737 |
| 2025-07-08 | 810.00 | 819.00 | 806.00 | 809.00 | 797.10 | 444 |
| 2025-07-07 | 816.00 | 817.00 | 803.00 | 809.00 | 797.10 | 1,085 |
| 2025-07-04 | 822.00 | 824.00 | 815.00 | 815.00 | 803.01 | 1,196 |
| 2025-07-03 | 818.00 | 822.00 | 815.00 | 820.00 | 807.94 | 974 |
| 2025-07-02 | 806.00 | 817.00 | 799.00 | 816.00 | 804.00 | 1,475 |
| 2025-07-01 | 798.00 | 805.00 | 792.00 | 805.00 | 793.16 | 958 |
| 2025-06-30 | 808.00 | 808.00 | 796.00 | 796.00 | 784.29 | 1,034 |
| 2025-06-27 | 806.00 | 809.00 | 795.00 | 808.00 | 796.12 | 2,592 |
| 2025-06-26 | 811.00 | 817.00 | 805.00 | 805.00 | 783.31 | 2,558 |
| 2025-06-25 | 829.00 | 829.00 | 810.00 | 810.00 | 788.17 | 3,173 |
| 2025-06-24 | 830.00 | 840.00 | 828.00 | 830.00 | 807.64 | 3,011 |
| 2025-06-23 | 825.00 | 835.00 | 823.00 | 823.00 | 800.82 | 1,879 |
| 2025-06-20 | 837.00 | 845.00 | 824.00 | 832.00 | 809.58 | 2,515 |
| 2025-06-19 | 835.00 | 848.00 | 831.00 | 838.00 | 815.42 | 2,909 |
| 2025-06-18 | 869.00 | 873.00 | 830.00 | 841.00 | 818.34 | 2,005 |
| 2025-06-17 | 834.00 | 845.00 | 826.00 | 843.00 | 820.28 | 1,529 |
| 2025-06-16 | 838.00 | 858.00 | 830.00 | 839.00 | 816.39 | 1,986 |
| 2025-06-13 | 840.00 | 850.00 | 840.00 | 840.00 | 817.37 | 350 |
| 2025-06-12 | 865.00 | 865.00 | 840.00 | 850.00 | 827.10 | 1,019 |
| 2025-06-11 | 871.00 | 874.00 | 868.00 | 868.00 | 844.61 | 653 |
| 2025-06-10 | 875.00 | 879.00 | 867.00 | 870.00 | 846.56 | 370 |
| 2025-06-09 | 881.00 | 890.00 | 878.00 | 878.00 | 854.34 | 564 |
| 2025-06-06 | 877.00 | 886.00 | 873.00 | 881.00 | 857.26 | 1,051 |
| 2025-06-05 | 872.00 | 874.00 | 865.00 | 874.00 | 850.45 | 816 |
| 2025-06-04 | 867.00 | 879.00 | 865.00 | 873.00 | 849.48 | 1,513 |
| 2025-06-03 | 867.00 | 871.00 | 861.00 | 867.00 | 843.64 | 1,131 |
| 2025-06-02 | 864.00 | 868.00 | 858.00 | 868.00 | 844.61 | 1,352 |
| 2025-05-30 | 868.00 | 872.00 | 864.00 | 868.00 | 844.61 | 1,156 |
| 2025-05-29 | 865.00 | 869.00 | 864.00 | 868.00 | 844.61 | 946 |
| 2025-05-28 | 853.00 | 864.00 | 853.00 | 864.00 | 840.72 | 1,570 |
| 2025-05-27 | 850.00 | 856.00 | 850.00 | 853.00 | 830.02 | 1,370 |
| 2025-05-26 | 850.00 | 856.00 | 848.00 | 848.00 | 825.15 | 1,249 |
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.