Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,000 |
| 2026-06-12 | 1.275 | 1.300 | 1.275 | 1.300 | 1.300 | 475 |
| 2026-06-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,960 |
| 2026-06-10 | 1.315 | 1.350 | 1.315 | 1.350 | 1.350 | 6,050 |
| 2026-06-09 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 4 |
| 2026-06-08 | 1.348 | 1.360 | 1.348 | 1.360 | 1.360 | 58 |
| 2026-06-05 | 1.385 | 1.440 | 1.365 | 1.378 | 1.378 | 15,276 |
| 2026-06-04 | 1.205 | 1.335 | 1.205 | 1.335 | 1.335 | 2,100 |
| 2026-06-03 | 1.195 | 1.220 | 1.195 | 1.220 | 1.220 | 880 |
| 2026-06-02 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 4,058 |
| 2026-06-01 | 1.260 | 1.260 | 1.195 | 1.195 | 1.195 | 1,354 |
| 2026-05-29 | 1.260 | 1.260 | 1.235 | 1.240 | 1.240 | 2,438 |
| 2026-05-28 | 1.280 | 1.285 | 1.230 | 1.230 | 1.230 | 520 |
| 2026-05-27 | 1.280 | 1.280 | 1.255 | 1.260 | 1.260 | 7,233 |
| 2026-05-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,686 |
| 2026-05-22 | 1.228 | 1.260 | 1.228 | 1.255 | 1.255 | 3,170 |
| 2026-05-21 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 1,235 |
| 2026-05-20 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 3,320 |
| 2026-05-18 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 80 |
| 2026-05-15 | 1.130 | 1.135 | 1.120 | 1.120 | 1.120 | 550 |
| 2026-05-12 | 1.125 | 1.155 | 1.125 | 1.155 | 1.155 | 2,040 |
| 2026-05-11 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 5,190 |
| 2026-05-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5 |
| 2026-05-07 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2026-05-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 400 |
| 2026-05-05 | 1.125 | 1.125 | 1.115 | 1.115 | 1.115 | 284 |
| 2026-05-01 | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | 0 |
| 2026-04-30 | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | 2,500 |
| 2026-04-29 | 1.040 | 1.068 | 1.040 | 1.068 | 1.068 | 8,125 |
| 2026-04-28 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 8,533 |
| 2026-04-27 | 1.095 | 1.100 | 1.085 | 1.085 | 1.085 | 2,766 |
| 2026-04-24 | 1.090 | 1.105 | 1.080 | 1.090 | 1.090 | 2,789 |
| 2026-04-23 | 1.100 | 1.115 | 1.090 | 1.090 | 1.090 | 520 |
| 2026-04-21 | 1.260 | 1.260 | 1.180 | 1.183 | 1.183 | 13,844 |
| 2026-04-20 | 1.030 | 1.260 | 1.030 | 1.210 | 1.210 | 6,976 |
| 2026-04-17 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 1,300 |
| 2026-04-16 | 0.984 | 0.984 | 0.984 | 0.984 | 0.984 | 600 |
| 2026-04-15 | 0.970 | 0.988 | 0.970 | 0.984 | 0.984 | 1,520 |
| 2026-04-14 | 0.996 | 0.996 | 0.996 | 0.996 | 0.996 | 130 |
| 2026-04-13 | 0.970 | 0.986 | 0.970 | 0.986 | 0.986 | 2,800 |
| 2026-04-10 | 0.970 | 0.970 | 0.956 | 0.956 | 0.956 | 11,495 |
| 2026-04-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 21 |
| 2026-04-08 | 0.968 | 0.968 | 0.942 | 0.942 | 0.942 | 7,896 |
| 2026-04-07 | 0.942 | 0.942 | 0.942 | 0.942 | 0.942 | 50 |
| 2026-04-02 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 2,608 |
| 2026-04-01 | 0.942 | 0.942 | 0.940 | 0.940 | 0.940 | 104 |
| 2026-03-31 | 0.944 | 0.944 | 0.944 | 0.944 | 0.944 | 1,000 |
| 2026-03-30 | 0.946 | 0.946 | 0.940 | 0.946 | 0.946 | 3,759 |
| 2026-03-27 | 0.942 | 0.950 | 0.942 | 0.950 | 0.950 | 4,158 |
| 2026-03-26 | 0.970 | 0.988 | 0.970 | 0.985 | 0.985 | 665 |
| 2026-03-25 | 0.979 | 0.979 | 0.979 | 0.979 | 0.979 | 716 |
| 2026-03-24 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 1,530 |
| 2026-03-23 | 1.005 | 1.015 | 1.005 | 1.015 | 1.015 | 2,050 |
| 2026-03-20 | 1.015 | 1.015 | 1.010 | 1.010 | 1.010 | 750 |
| 2026-03-19 | 1.000 | 1.008 | 1.000 | 1.000 | 1.000 | 1,575 |
| 2026-03-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2026-03-17 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 18 |
| 2026-03-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2026-03-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2026-03-12 | 1.025 | 1.050 | 1.025 | 1.050 | 1.050 | 90 |
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.