Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 853.00 | 858.00 | 836.00 | 847.00 | 824.18 | 2,083 |
| 2025-05-22 | 840.00 | 854.00 | 840.00 | 850.00 | 827.10 | 3,333 |
| 2025-05-21 | 833.00 | 835.00 | 831.00 | 835.00 | 812.50 | 529 |
| 2025-05-20 | 829.00 | 839.00 | 827.00 | 835.00 | 812.50 | 1,094 |
| 2025-05-19 | 828.00 | 830.00 | 821.00 | 830.00 | 807.64 | 1,024 |
| 2025-05-16 | 814.00 | 828.00 | 814.00 | 825.00 | 802.77 | 513 |
| 2025-05-15 | 827.00 | 827.00 | 811.00 | 819.00 | 796.93 | 684 |
| 2025-05-14 | 838.00 | 838.00 | 820.00 | 825.00 | 802.77 | 830 |
| 2025-05-13 | 830.00 | 849.00 | 825.00 | 835.00 | 812.50 | 7,605 |
| 2025-05-12 | 807.00 | 821.00 | 803.00 | 820.00 | 797.90 | 1,864 |
| 2025-05-09 | 817.00 | 817.00 | 807.00 | 807.00 | 785.25 | 573 |
| 2025-05-08 | 814.00 | 817.00 | 810.00 | 814.00 | 792.07 | 191 |
| 2025-05-07 | 815.00 | 815.00 | 810.00 | 814.00 | 792.07 | 536 |
| 2025-05-06 | 820.00 | 824.00 | 813.00 | 818.00 | 795.96 | 1,268 |
| 2025-05-05 | 813.00 | 820.00 | 811.00 | 820.00 | 797.90 | 638 |
| 2025-05-02 | 818.00 | 818.00 | 812.00 | 812.00 | 790.12 | 310 |
| 2025-04-30 | 810.00 | 817.00 | 810.00 | 817.00 | 794.99 | 363 |
| 2025-04-29 | 810.00 | 815.00 | 810.00 | 810.00 | 788.17 | 559 |
| 2025-04-28 | 818.00 | 818.00 | 810.00 | 810.00 | 788.17 | 898 |
| 2025-04-25 | 812.00 | 813.00 | 805.00 | 810.00 | 788.17 | 466 |
| 2025-04-24 | 814.00 | 814.00 | 795.00 | 807.00 | 785.25 | 635 |
| 2025-04-23 | 814.00 | 821.00 | 803.00 | 804.00 | 782.34 | 1,397 |
| 2025-04-22 | 819.00 | 819.00 | 806.00 | 808.00 | 786.23 | 998 |
| 2025-04-17 | 815.00 | 822.00 | 815.00 | 820.00 | 797.90 | 542 |
| 2025-04-16 | 817.00 | 824.00 | 814.00 | 820.00 | 797.90 | 995 |
| 2025-04-15 | 823.00 | 823.00 | 809.00 | 817.00 | 794.99 | 2,292 |
| 2025-04-14 | 815.00 | 828.00 | 814.00 | 825.00 | 802.77 | 2,148 |
| 2025-04-11 | 807.00 | 813.00 | 805.00 | 810.00 | 788.17 | 393 |
| 2025-04-10 | 836.00 | 836.00 | 801.00 | 803.00 | 781.36 | 1,508 |
| 2025-04-09 | 786.00 | 835.00 | 786.00 | 800.00 | 778.44 | 1,605 |
| 2025-04-08 | 792.00 | 808.00 | 788.00 | 808.00 | 786.23 | 1,118 |
| 2025-04-07 | 776.00 | 806.00 | 771.00 | 788.00 | 766.77 | 2,468 |
| 2025-04-04 | 799.00 | 810.00 | 795.00 | 803.00 | 781.36 | 1,528 |
| 2025-04-03 | 812.00 | 815.00 | 801.00 | 805.00 | 783.31 | 498 |
| 2025-04-02 | 825.00 | 825.00 | 812.00 | 818.00 | 795.96 | 383 |
| 2025-04-01 | 816.00 | 824.00 | 815.00 | 818.00 | 795.96 | 562 |
| 2025-03-31 | 831.00 | 831.00 | 813.00 | 816.00 | 794.01 | 517 |
| 2025-03-28 | 816.00 | 834.00 | 816.00 | 826.00 | 803.74 | 1,136 |
| 2025-03-27 | 808.00 | 815.00 | 802.00 | 814.00 | 792.07 | 477 |
| 2025-03-26 | 800.00 | 805.00 | 799.00 | 803.00 | 781.36 | 386 |
| 2025-03-25 | 793.00 | 802.00 | 793.00 | 800.00 | 778.44 | 430 |
| 2025-03-24 | 801.00 | 802.00 | 789.00 | 790.00 | 768.71 | 1,361 |
| 2025-03-21 | 798.00 | 798.00 | 794.00 | 795.00 | 773.58 | 725 |
| 2025-03-20 | 804.00 | 804.00 | 798.00 | 798.00 | 776.50 | 335 |
| 2025-03-19 | 802.00 | 805.00 | 797.00 | 805.00 | 783.31 | 759 |
| 2025-03-18 | 805.00 | 806.00 | 798.00 | 799.00 | 777.47 | 1,384 |
| 2025-03-17 | 796.00 | 810.00 | 796.00 | 807.00 | 785.25 | 2,118 |
| 2025-03-14 | 803.00 | 807.00 | 796.00 | 796.00 | 774.55 | 1,968 |
| 2025-03-13 | 814.00 | 814.00 | 803.00 | 803.00 | 781.36 | 1,593 |
| 2025-03-12 | 818.00 | 826.00 | 812.00 | 813.00 | 791.09 | 1,316 |
| 2025-03-11 | 820.00 | 821.00 | 808.00 | 811.00 | 789.15 | 1,319 |
| 2025-03-10 | 836.00 | 842.00 | 816.00 | 818.00 | 795.96 | 982 |
| 2025-03-07 | 818.00 | 829.00 | 818.00 | 825.00 | 802.77 | 475 |
| 2025-03-06 | 820.00 | 824.00 | 815.00 | 824.00 | 801.80 | 1,677 |
| 2025-03-05 | 814.00 | 828.00 | 814.00 | 819.00 | 796.93 | 919 |
| 2025-03-04 | 821.00 | 821.00 | 808.00 | 813.00 | 791.09 | 990 |
| 2025-03-03 | 815.00 | 828.00 | 815.00 | 820.00 | 797.90 | 749 |
| 2025-02-28 | 828.00 | 828.00 | 815.00 | 815.00 | 793.04 | 1,602 |
| 2025-02-27 | 830.00 | 832.00 | 826.00 | 826.00 | 803.74 | 439 |
| 2025-02-26 | 838.00 | 840.00 | 830.00 | 831.00 | 808.61 | 537 |
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.