Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.320 | 1.320 | 1.303 | 1.313 | 1.313 | 4,802 |
| 2026-10-15 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 500 |
| 2026-10-14 | 1.338 | 1.338 | 1.338 | 1.338 | 1.338 | 5 |
| 2026-10-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10 |
| 2026-10-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,394 |
| 2026-10-09 | 1.345 | 1.348 | 1.345 | 1.348 | 1.348 | 880 |
| 2026-10-07 | 1.345 | 1.360 | 1.345 | 1.360 | 1.360 | 500 |
| 2026-10-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 600 |
| 2026-10-02 | 1.335 | 1.335 | 1.320 | 1.320 | 1.320 | 1,876 |
| 2026-10-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-09-30 | 1.385 | 1.385 | 1.365 | 1.365 | 1.365 | 541 |
| 2026-09-29 | 1.395 | 1.395 | 1.375 | 1.375 | 1.375 | 2,900 |
| 2026-09-28 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 1,527 |
| 2026-09-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2026-09-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 75 |
| 2026-09-22 | 1.360 | 1.365 | 1.360 | 1.365 | 1.365 | 673 |
| 2026-09-21 | 1.375 | 1.375 | 1.355 | 1.355 | 1.355 | 237 |
| 2026-09-18 | 1.380 | 1.380 | 1.375 | 1.375 | 1.375 | 510 |
| 2026-09-17 | 1.370 | 1.385 | 1.370 | 1.385 | 1.385 | 2,250 |
| 2026-09-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 86 |
| 2026-09-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 5,000 |
| 2026-09-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,940 |
| 2026-09-11 | 1.365 | 1.375 | 1.350 | 1.375 | 1.375 | 2,154 |
| 2026-09-10 | 1.325 | 1.375 | 1.325 | 1.375 | 1.375 | 8,916 |
| 2026-09-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 319 |
| 2026-09-08 | 1.288 | 1.295 | 1.288 | 1.295 | 1.295 | 1,550 |
| 2026-09-07 | 1.308 | 1.308 | 1.295 | 1.295 | 1.295 | 160 |
| 2026-09-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 175 |
| 2026-09-03 | 1.328 | 1.330 | 1.328 | 1.330 | 1.330 | 130 |
| 2026-09-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 8 |
| 2026-09-01 | 1.303 | 1.320 | 1.300 | 1.310 | 1.310 | 1,394 |
| 2026-08-28 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 1,528 |
| 2026-08-27 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1,000 |
| 2026-08-26 | 1.315 | 1.315 | 1.300 | 1.300 | 1.300 | 570 |
| 2026-08-25 | 1.305 | 1.310 | 1.295 | 1.295 | 1.295 | 2,164 |
| 2026-08-24 | 1.313 | 1.320 | 1.305 | 1.315 | 1.315 | 1,440 |
| 2026-08-21 | 1.308 | 1.308 | 1.308 | 1.308 | 1.308 | 4,046 |
| 2026-08-20 | 1.318 | 1.318 | 1.318 | 1.318 | 1.318 | 120 |
| 2026-08-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 8 |
| 2026-08-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 23 |
| 2026-08-17 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 5,573 |
| 2026-08-14 | 1.265 | 1.280 | 1.265 | 1.280 | 1.280 | 1,100 |
| 2026-08-13 | 1.270 | 1.275 | 1.270 | 1.275 | 1.275 | 595 |
| 2026-08-10 | 1.300 | 1.305 | 1.300 | 1.305 | 1.305 | 5,040 |
| 2026-08-07 | 1.353 | 1.353 | 1.300 | 1.300 | 1.300 | 7,355 |
| 2026-08-06 | 1.295 | 1.323 | 1.290 | 1.323 | 1.323 | 2,010 |
| 2026-07-31 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 12 |
| 2026-07-30 | 1.210 | 1.210 | 1.200 | 1.205 | 1.205 | 103 |
| 2026-07-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2 |
| 2026-07-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,000 |
| 2026-07-20 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 450 |
| 2026-07-03 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 820 |
| 2026-07-02 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 450 |
| 2026-07-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 30 |
| 2026-06-26 | 1.235 | 1.245 | 1.235 | 1.245 | 1.245 | 2,253 |
| 2026-06-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 235 |
| 2026-06-23 | 1.273 | 1.280 | 1.273 | 1.280 | 1.280 | 26 |
| 2026-06-22 | 1.320 | 1.320 | 1.315 | 1.315 | 1.315 | 432 |
| 2026-06-18 | 1.305 | 1.305 | 1.290 | 1.290 | 1.290 | 1,500 |
| 2026-06-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4 |
Page 1 of 11 · 654 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-21 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.