Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 873.00 | 885.00 | 870.00 | 880.00 | 856.29 | 506 |
| 2024-11-27 | 886.00 | 886.00 | 870.00 | 872.00 | 848.50 | 546 |
| 2024-11-26 | 891.00 | 892.00 | 885.00 | 890.00 | 866.02 | 245 |
| 2024-11-25 | 899.00 | 899.00 | 891.00 | 894.00 | 869.91 | 429 |
| 2024-11-22 | 897.00 | 899.00 | 887.00 | 894.00 | 869.91 | 405 |
| 2024-11-21 | 879.00 | 902.00 | 879.00 | 897.00 | 872.83 | 966 |
| 2024-11-20 | 893.00 | 893.00 | 876.00 | 878.00 | 854.34 | 328 |
| 2024-11-19 | 873.00 | 885.00 | 868.00 | 882.00 | 858.23 | 457 |
| 2024-11-18 | 875.00 | 877.00 | 866.00 | 870.00 | 846.56 | 1,300 |
| 2024-11-15 | 881.00 | 894.00 | 865.00 | 876.00 | 852.40 | 4,310 |
| 2024-11-14 | 934.00 | 934.00 | 916.00 | 919.00 | 894.24 | 723 |
| 2024-11-13 | 950.00 | 950.00 | 923.00 | 926.00 | 901.05 | 817 |
| 2024-11-12 | 965.00 | 975.00 | 958.00 | 959.00 | 933.16 | 1,765 |
| 2024-11-11 | 963.00 | 970.00 | 958.00 | 970.00 | 943.86 | 591 |
| 2024-11-08 | 960.00 | 961.00 | 950.00 | 960.00 | 934.13 | 486 |
| 2024-11-07 | 954.00 | 961.00 | 954.00 | 956.00 | 930.24 | 435 |
| 2024-11-06 | 954.00 | 958.00 | 950.00 | 955.00 | 929.27 | 630 |
| 2024-11-05 | 930.00 | 941.00 | 927.00 | 940.00 | 914.67 | 738 |
| 2024-11-04 | 933.00 | 933.00 | 923.00 | 927.00 | 902.02 | 506 |
| 2024-11-01 | 930.00 | 937.00 | 930.00 | 933.00 | 907.86 | 354 |
| 2024-10-31 | 935.00 | 938.00 | 930.00 | 931.00 | 905.91 | 725 |
| 2024-10-30 | 930.00 | 943.00 | 930.00 | 939.00 | 913.70 | 628 |
| 2024-10-29 | 927.00 | 938.00 | 925.00 | 938.00 | 912.73 | 345 |
| 2024-10-28 | 946.00 | 952.00 | 931.00 | 932.00 | 906.89 | 522 |
| 2024-10-25 | 936.00 | 949.00 | 934.00 | 941.00 | 915.64 | 507 |
| 2024-10-24 | 967.00 | 968.00 | 950.00 | 950.00 | 924.40 | 407 |
| 2024-10-23 | 967.00 | 970.00 | 962.00 | 968.00 | 941.92 | 413 |
| 2024-10-22 | 970.00 | 970.00 | 960.00 | 962.00 | 936.08 | 1,062 |
| 2024-10-21 | 958.00 | 973.00 | 958.00 | 960.00 | 934.13 | 680 |
| 2024-10-18 | 950.00 | 972.00 | 950.00 | 968.00 | 941.92 | 1,274 |
| 2024-10-17 | 940.00 | 957.00 | 940.00 | 952.00 | 926.35 | 297 |
| 2024-10-16 | 935.00 | 947.00 | 930.00 | 946.00 | 920.51 | 334 |
| 2024-10-15 | 938.00 | 940.00 | 935.00 | 935.00 | 909.81 | 139 |
| 2024-10-14 | 945.00 | 945.00 | 935.00 | 935.00 | 909.81 | 182 |
| 2024-10-11 | 937.00 | 950.00 | 936.00 | 945.00 | 919.54 | 472 |
| 2024-10-10 | 935.00 | 939.00 | 934.00 | 937.00 | 911.75 | 249 |
| 2024-10-09 | 937.00 | 940.00 | 932.00 | 935.00 | 909.81 | 330 |
| 2024-10-08 | 938.00 | 945.00 | 932.00 | 935.00 | 909.81 | 342 |
| 2024-10-07 | 949.00 | 949.00 | 933.00 | 937.00 | 911.75 | 959 |
| 2024-10-04 | 926.00 | 939.00 | 925.00 | 935.00 | 909.81 | 107 |
| 2024-10-03 | 939.00 | 939.00 | 924.00 | 925.00 | 900.08 | 143 |
| 2024-10-02 | 939.00 | 940.00 | 925.00 | 928.00 | 902.99 | 981 |
| 2024-10-01 | 953.00 | 964.00 | 931.00 | 935.00 | 909.81 | 372 |
| 2024-09-30 | 959.00 | 959.00 | 945.00 | 951.00 | 925.37 | 642 |
| 2024-09-27 | 971.00 | 971.00 | 950.00 | 954.00 | 928.29 | 361 |
| 2024-09-26 | 956.00 | 972.00 | 956.00 | 960.00 | 934.13 | 372 |
| 2024-09-25 | 951.00 | 962.00 | 951.00 | 959.00 | 933.16 | 218 |
| 2024-09-24 | 960.00 | 965.00 | 954.00 | 954.00 | 928.29 | 267 |
| 2024-09-23 | 960.00 | 965.00 | 954.00 | 956.00 | 930.24 | 434 |
| 2024-09-20 | 962.00 | 963.00 | 955.00 | 956.00 | 930.24 | 436 |
| 2024-09-19 | 954.00 | 963.00 | 953.00 | 960.00 | 934.13 | 804 |
| 2024-09-18 | 937.00 | 950.00 | 937.00 | 947.00 | 921.48 | 259 |
| 2024-09-17 | 961.00 | 961.00 | 938.00 | 938.00 | 912.73 | 781 |
| 2024-09-16 | 945.00 | 965.00 | 945.00 | 965.00 | 939.00 | 1,403 |
| 2024-09-13 | 926.00 | 947.00 | 926.00 | 945.00 | 919.54 | 1,098 |
| 2024-09-12 | 912.00 | 930.00 | 912.00 | 922.00 | 897.16 | 508 |
| 2024-09-11 | 904.00 | 911.00 | 889.00 | 911.00 | 886.45 | 887 |
| 2024-09-10 | 892.00 | 904.00 | 890.00 | 898.00 | 873.80 | 442 |
| 2024-09-09 | 884.00 | 892.00 | 881.00 | 892.00 | 867.96 | 275 |
| 2024-09-06 | 876.00 | 891.00 | 873.00 | 880.00 | 856.29 | 903 |
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.