Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 834.00 | 839.00 | 830.00 | 832.00 | 809.58 | 363 |
| 2025-02-24 | 834.00 | 840.00 | 831.00 | 835.00 | 812.50 | 652 |
| 2025-02-21 | 832.00 | 840.00 | 829.00 | 834.00 | 811.53 | 807 |
| 2025-02-20 | 830.00 | 836.00 | 828.00 | 830.00 | 807.64 | 689 |
| 2025-02-19 | 843.00 | 849.00 | 826.00 | 827.00 | 804.72 | 1,061 |
| 2025-02-18 | 850.00 | 859.00 | 843.00 | 847.00 | 824.18 | 684 |
| 2025-02-17 | 856.00 | 860.00 | 841.00 | 849.00 | 826.12 | 760 |
| 2025-02-14 | 845.00 | 859.00 | 837.00 | 854.00 | 830.99 | 2,014 |
| 2025-02-13 | 860.00 | 860.00 | 835.00 | 836.00 | 813.47 | 4,263 |
| 2025-02-12 | 839.00 | 839.00 | 830.00 | 830.00 | 807.64 | 725 |
| 2025-02-11 | 837.00 | 841.00 | 834.00 | 835.00 | 812.50 | 458 |
| 2025-02-10 | 845.00 | 847.00 | 838.00 | 840.00 | 817.37 | 561 |
| 2025-02-07 | 851.00 | 851.00 | 839.00 | 839.00 | 816.39 | 259 |
| 2025-02-06 | 845.00 | 852.00 | 844.00 | 848.00 | 825.15 | 532 |
| 2025-02-05 | 840.00 | 852.00 | 839.00 | 848.00 | 825.15 | 1,138 |
| 2025-02-04 | 846.00 | 846.00 | 842.00 | 844.00 | 821.26 | 223 |
| 2025-02-03 | 848.00 | 848.00 | 830.00 | 845.00 | 822.23 | 1,070 |
| 2025-01-31 | 851.00 | 860.00 | 848.00 | 852.00 | 829.04 | 595 |
| 2025-01-30 | 852.00 | 861.00 | 850.00 | 857.00 | 833.91 | 367 |
| 2025-01-29 | 863.00 | 864.00 | 852.00 | 852.00 | 829.04 | 286 |
| 2025-01-28 | 858.00 | 869.00 | 858.00 | 866.00 | 842.67 | 337 |
| 2025-01-27 | 844.00 | 866.00 | 842.00 | 861.00 | 837.80 | 705 |
| 2025-01-24 | 835.00 | 846.00 | 827.00 | 845.00 | 822.23 | 1,028 |
| 2025-01-23 | 834.00 | 835.00 | 829.00 | 833.00 | 810.55 | 1,417 |
| 2025-01-22 | 836.00 | 841.00 | 829.00 | 833.00 | 810.55 | 277 |
| 2025-01-21 | 837.00 | 839.00 | 829.00 | 839.00 | 816.39 | 575 |
| 2025-01-20 | 842.00 | 848.00 | 836.00 | 836.00 | 813.47 | 477 |
| 2025-01-17 | 832.00 | 841.00 | 832.00 | 841.00 | 818.34 | 775 |
| 2025-01-16 | 838.00 | 844.00 | 826.00 | 840.00 | 817.37 | 1,263 |
| 2025-01-15 | 839.00 | 842.00 | 835.00 | 835.00 | 812.50 | 1,779 |
| 2025-01-14 | 839.00 | 840.00 | 829.00 | 840.00 | 817.37 | 1,833 |
| 2025-01-13 | 845.00 | 846.00 | 839.00 | 840.00 | 817.37 | 636 |
| 2025-01-10 | 858.00 | 859.00 | 843.00 | 843.00 | 820.28 | 380 |
| 2025-01-09 | 850.00 | 857.00 | 846.00 | 854.00 | 830.99 | 727 |
| 2025-01-08 | 852.00 | 857.00 | 842.00 | 856.00 | 832.93 | 1,682 |
| 2025-01-07 | 852.00 | 857.00 | 850.00 | 855.00 | 831.96 | 379 |
| 2025-01-06 | 853.00 | 856.00 | 845.00 | 853.00 | 830.02 | 934 |
| 2025-01-03 | 856.00 | 863.00 | 850.00 | 850.00 | 827.10 | 343 |
| 2025-01-02 | 867.00 | 867.00 | 856.00 | 865.00 | 841.69 | 229 |
| 2024-12-31 | 860.00 | 860.00 | 845.00 | 848.00 | 825.15 | 85 |
| 2024-12-30 | 855.00 | 862.00 | 853.00 | 855.00 | 831.96 | 175 |
| 2024-12-27 | 851.00 | 861.00 | 848.00 | 858.00 | 834.88 | 460 |
| 2024-12-24 | 855.00 | 858.00 | 850.00 | 850.00 | 827.10 | 327 |
| 2024-12-23 | 850.00 | 857.00 | 849.00 | 855.00 | 831.96 | 561 |
| 2024-12-20 | 853.00 | 856.00 | 836.00 | 849.00 | 826.12 | 2,764 |
| 2024-12-19 | 856.00 | 859.00 | 850.00 | 856.00 | 832.93 | 548 |
| 2024-12-18 | 878.00 | 878.00 | 861.00 | 862.00 | 838.77 | 874 |
| 2024-12-17 | 867.00 | 880.00 | 864.00 | 876.00 | 852.40 | 1,547 |
| 2024-12-16 | 871.00 | 871.00 | 859.00 | 868.00 | 844.61 | 443 |
| 2024-12-13 | 868.00 | 885.00 | 868.00 | 872.00 | 848.50 | 914 |
| 2024-12-12 | 861.00 | 869.00 | 861.00 | 869.00 | 845.58 | 361 |
| 2024-12-11 | 855.00 | 866.00 | 855.00 | 866.00 | 842.67 | 1,032 |
| 2024-12-10 | 868.00 | 874.00 | 856.00 | 861.00 | 837.80 | 453 |
| 2024-12-09 | 869.00 | 876.00 | 855.00 | 873.00 | 849.48 | 1,258 |
| 2024-12-06 | 877.00 | 879.00 | 870.00 | 872.00 | 848.50 | 574 |
| 2024-12-05 | 873.00 | 885.00 | 873.00 | 878.00 | 854.34 | 646 |
| 2024-12-04 | 879.00 | 879.00 | 872.00 | 873.00 | 849.48 | 545 |
| 2024-12-03 | 873.00 | 876.00 | 868.00 | 876.00 | 852.40 | 672 |
| 2024-12-02 | 894.00 | 895.00 | 868.00 | 869.00 | 845.58 | 568 |
| 2024-11-29 | 884.00 | 889.00 | 877.00 | 885.00 | 861.15 | 1,044 |
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.