Robit Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 1,512 |
| 2025-08-04 | 1.195 | 1.195 | 1.185 | 1.190 | 1.190 | 3,275 |
| 2025-08-01 | 1.195 | 1.195 | 1.185 | 1.185 | 1.185 | 1,262 |
| 2025-07-31 | 1.185 | 1.190 | 1.185 | 1.190 | 1.190 | 2,900 |
| 2025-07-28 | 1.185 | 1.190 | 1.180 | 1.180 | 1.180 | 760 |
| 2025-07-25 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 120 |
| 2025-07-24 | 1.175 | 1.190 | 1.175 | 1.175 | 1.175 | 1,076 |
| 2025-07-23 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 50 |
| 2025-07-22 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 2,620 |
| 2025-07-21 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 160 |
| 2025-07-17 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 500 |
| 2025-07-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2025-07-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 8 |
| 2025-07-11 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 1,100 |
| 2025-07-09 | 1.310 | 1.310 | 1.305 | 1.305 | 1.305 | 1,050 |
| 2025-07-03 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 400 |
| 2025-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2025-07-01 | 1.320 | 1.320 | 1.290 | 1.315 | 1.315 | 1,408 |
| 2025-06-30 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 4,034 |
| 2025-06-27 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 99 |
| 2025-06-26 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 1,065 |
| 2025-06-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2025-06-18 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1 |
| 2025-06-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 650 |
| 2025-06-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 49 |
| 2025-05-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2025-05-15 | 1.360 | 1.360 | 1.335 | 1.335 | 1.335 | 830 |
| 2025-05-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,500 |
| 2025-05-12 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 75 |
| 2025-05-09 | 1.340 | 1.340 | 1.325 | 1.325 | 1.325 | 2,706 |
| 2025-05-08 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 20 |
| 2025-05-07 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 400 |
| 2025-05-06 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 30 |
| 2025-04-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 998 |
| 2025-04-23 | 1.465 | 1.465 | 1.440 | 1.440 | 1.440 | 26 |
| 2025-04-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,500 |
| 2025-04-14 | 1.390 | 1.415 | 1.390 | 1.415 | 1.415 | 751 |
| 2025-04-11 | 1.435 | 1.435 | 1.400 | 1.400 | 1.400 | 410 |
| 2025-04-10 | 1.440 | 1.440 | 1.375 | 1.435 | 1.435 | 2,240 |
| 2025-04-09 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 15 |
| 2025-03-17 | 1.510 | 1.510 | 1.495 | 1.500 | 1.500 | 512 |
| 2025-03-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,600 |
| 2025-03-11 | 1.490 | 1.515 | 1.490 | 1.515 | 1.515 | 2,199 |
| 2025-03-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 800 |
| 2025-03-07 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 123 |
| 2025-03-06 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 375 |
| 2025-03-05 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 10 |
| 2025-03-03 | 1.480 | 1.510 | 1.465 | 1.510 | 1.510 | 1,083 |
| 2025-02-28 | 1.495 | 1.500 | 1.495 | 1.500 | 1.500 | 801 |
| 2025-02-27 | 1.445 | 1.460 | 1.435 | 1.435 | 1.435 | 3,453 |
| 2025-02-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 50 |
| 2025-02-24 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 2 |
| 2025-02-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2025-02-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,400 |
| 2025-02-18 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 20,040 |
| 2025-01-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 500 |
| 2024-12-30 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 4,550 |
| 2024-12-23 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 3,000 |
| 2024-12-12 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 150 |
| 2024-12-09 | 1.410 | 1.410 | 1.395 | 1.395 | 1.395 | 9,003 |
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.