Robertet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 769.00 | 777.00 | 767.00 | 777.00 | 777.00 | 797 |
| 2026-10-16 | 773.00 | 777.00 | 771.00 | 776.00 | 776.00 | 600 |
| 2026-10-15 | 770.00 | 777.00 | 767.00 | 775.00 | 775.00 | 1,012 |
| 2026-10-14 | 779.00 | 784.00 | 771.00 | 773.00 | 773.00 | 486 |
| 2026-10-13 | 769.00 | 780.00 | 765.00 | 776.00 | 776.00 | 494 |
| 2026-10-12 | 774.00 | 774.00 | 768.00 | 769.00 | 769.00 | 423 |
| 2026-10-09 | 763.00 | 778.00 | 763.00 | 774.00 | 774.00 | 616 |
| 2026-10-08 | 770.00 | 770.00 | 754.00 | 758.00 | 758.00 | 902 |
| 2026-10-07 | 745.00 | 770.00 | 745.00 | 766.00 | 766.00 | 890 |
| 2026-10-06 | 753.00 | 769.00 | 753.00 | 762.00 | 762.00 | 675 |
| 2026-10-05 | 747.00 | 755.00 | 745.00 | 754.00 | 754.00 | 891 |
| 2026-10-02 | 741.00 | 750.00 | 741.00 | 747.00 | 747.00 | 1,119 |
| 2026-10-01 | 743.00 | 750.00 | 737.00 | 744.00 | 744.00 | 1,768 |
| 2026-09-30 | 740.00 | 751.00 | 740.00 | 744.00 | 744.00 | 1,593 |
| 2026-09-29 | 746.00 | 751.00 | 741.00 | 746.00 | 746.00 | 1,655 |
| 2026-09-28 | 755.00 | 764.00 | 745.00 | 745.00 | 745.00 | 455 |
| 2026-09-25 | 745.00 | 754.00 | 743.00 | 743.00 | 743.00 | 789 |
| 2026-09-24 | 752.00 | 752.00 | 739.00 | 742.00 | 742.00 | 1,317 |
| 2026-09-23 | 760.00 | 764.00 | 749.00 | 755.00 | 755.00 | 1,056 |
| 2026-09-22 | 755.00 | 764.00 | 754.00 | 764.00 | 764.00 | 1,042 |
| 2026-09-21 | 727.00 | 757.00 | 723.00 | 756.00 | 756.00 | 2,742 |
| 2026-09-18 | 752.00 | 752.00 | 710.00 | 727.00 | 727.00 | 5,561 |
| 2026-09-17 | 774.00 | 777.00 | 759.00 | 765.00 | 765.00 | 1,009 |
| 2026-09-16 | 773.00 | 779.00 | 764.00 | 765.00 | 765.00 | 596 |
| 2026-09-15 | 767.00 | 775.00 | 765.00 | 771.00 | 771.00 | 272 |
| 2026-09-14 | 766.00 | 776.00 | 765.00 | 772.00 | 772.00 | 1,080 |
| 2026-09-11 | 767.00 | 777.00 | 767.00 | 769.00 | 769.00 | 673 |
| 2026-09-10 | 777.00 | 780.00 | 764.00 | 764.00 | 764.00 | 718 |
| 2026-09-09 | 797.00 | 797.00 | 777.00 | 777.00 | 777.00 | 801 |
| 2026-09-08 | 792.00 | 797.00 | 775.00 | 781.00 | 781.00 | 1,081 |
| 2026-09-07 | 795.00 | 795.00 | 789.00 | 791.00 | 791.00 | 1,103 |
| 2026-09-04 | 789.00 | 800.00 | 786.00 | 797.00 | 797.00 | 485 |
| 2026-09-03 | 790.00 | 793.00 | 783.00 | 788.00 | 788.00 | 479 |
| 2026-09-02 | 779.00 | 788.00 | 775.00 | 786.00 | 786.00 | 1,527 |
| 2026-09-01 | 791.00 | 803.00 | 777.00 | 777.00 | 777.00 | 1,040 |
| 2026-08-31 | 805.00 | 809.00 | 793.00 | 809.00 | 809.00 | 3,278 |
| 2026-08-28 | 801.00 | 810.00 | 801.00 | 805.00 | 805.00 | 687 |
| 2026-08-27 | 813.00 | 813.00 | 797.00 | 801.00 | 801.00 | 441 |
| 2026-08-26 | 800.00 | 813.00 | 796.00 | 808.00 | 808.00 | 634 |
| 2026-08-25 | 801.00 | 802.00 | 790.00 | 798.00 | 798.00 | 631 |
| 2026-08-24 | 789.00 | 805.00 | 787.00 | 799.00 | 799.00 | 1,457 |
| 2026-08-21 | 786.00 | 791.00 | 785.00 | 790.00 | 790.00 | 595 |
| 2026-08-20 | 786.00 | 790.00 | 784.00 | 790.00 | 790.00 | 518 |
| 2026-08-19 | 787.00 | 794.00 | 782.00 | 786.00 | 786.00 | 802 |
| 2026-08-18 | 785.00 | 793.00 | 784.00 | 792.00 | 792.00 | 413 |
| 2026-08-17 | 798.00 | 799.00 | 786.00 | 790.00 | 790.00 | 676 |
| 2026-08-14 | 799.00 | 806.00 | 797.00 | 806.00 | 806.00 | 659 |
| 2026-08-13 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 985 |
| 2026-08-12 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | 902 |
| 2026-08-11 | 792.00 | 795.00 | 787.00 | 793.00 | 793.00 | 789 |
| 2026-08-10 | 809.00 | 809.00 | 790.00 | 792.00 | 792.00 | 812 |
| 2026-08-07 | 814.00 | 815.00 | 807.00 | 810.00 | 810.00 | 583 |
| 2026-08-06 | 798.00 | 808.00 | 796.00 | 808.00 | 808.00 | 1,168 |
| 2026-08-05 | 814.00 | 814.00 | 798.00 | 798.00 | 798.00 | 497 |
| 2026-08-04 | 802.00 | 810.00 | 800.00 | 804.00 | 804.00 | 561 |
| 2026-08-03 | 800.00 | 807.00 | 795.00 | 802.00 | 802.00 | 917 |
| 2026-07-31 | 814.00 | 814.00 | 796.00 | 796.00 | 796.00 | 1,107 |
| 2026-07-30 | 816.00 | 833.00 | 807.00 | 814.00 | 814.00 | 893 |
| 2026-07-29 | 821.00 | 824.00 | 808.00 | 814.00 | 814.00 | 1,292 |
| 2026-07-28 | 796.00 | 825.00 | 796.00 | 822.00 | 822.00 | 726 |
Page 1 of 3 · 130 trading daysOlder →
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.