Canada markets close in 4 hours 18 minutes

Robit Oyj (ROBIT.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
1.7850+0.0700 (+4.08%)
At close: 05:51PM EEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.71501.79501.71001.78501.78505,522
Apr 30, 20241.70001.84501.70001.71501.715011,721
Apr 29, 20241.77501.77501.71001.75501.755011,022
Apr 26, 20241.86501.86501.72001.77501.77506,507
Apr 25, 20241.83501.83501.73501.77001.770014,463
Apr 24, 20241.84501.87001.82001.83501.835013,938
Apr 23, 20241.75001.89501.75001.81001.810051,539
Apr 22, 20241.70001.79001.69001.79001.79009,548
Apr 19, 20241.70001.78501.60501.70001.70007,203
Apr 18, 20241.75501.75501.67001.70001.70007,349
Apr 17, 20241.80001.80001.74001.77001.77003,763
Apr 16, 20241.78001.81001.74501.80001.80005,081
Apr 15, 20241.80001.83501.79501.83501.835012,385
Apr 12, 20241.74501.87501.74501.84001.840011,882
Apr 11, 20241.75001.90501.75001.78001.780021,592
Apr 10, 20241.76501.79501.75001.75001.750015,986
Apr 09, 20241.67002.00001.67001.76501.765028,038
Apr 08, 20241.67001.67001.64001.64001.64004,238
Apr 05, 20241.63001.67501.63001.65001.65009,516
Apr 04, 20241.60001.67001.60001.66001.660013,638
Apr 03, 20241.63001.65501.61001.63501.63505,076
Apr 02, 20241.63001.66001.59001.61001.610012,267
Mar 28, 20241.58001.65501.58001.63001.63005,485
Mar 27, 20241.67501.70001.59501.60001.600027,851
Mar 26, 20241.62001.69001.62001.64001.64007,464
Mar 25, 20241.70001.70001.61001.63001.63007,521
Mar 22, 20241.68501.76001.67001.70001.70009,688
Mar 21, 20241.63001.70501.63001.68501.68508,251
Mar 20, 20241.70001.71501.63001.63001.63007,290
Mar 19, 20241.64501.69501.64501.69501.69502,472
Mar 18, 20241.76001.76001.64001.64501.645021,012
Mar 15, 20241.71501.76001.71001.76001.76004,510
Mar 14, 20241.71501.72501.71001.71001.71007,979
Mar 13, 20241.73501.80501.66501.71001.710023,536
Mar 12, 20241.80001.80001.70001.70001.700013,775
Mar 11, 20241.78501.85001.78501.80001.80007,703
Mar 08, 20241.84001.85501.76001.81001.810019,819
Mar 07, 20241.83001.89501.77001.84001.840025,041
Mar 06, 20241.95502.05001.76001.83001.8300139,375
Mar 05, 20241.71001.95001.71001.95001.950067,764
Mar 04, 20241.60501.78001.58501.70001.7000112,023
Mar 01, 20241.56001.57001.54001.57001.570012,595
Feb 29, 20241.54001.55001.53001.53001.530011,365
Feb 28, 20241.59501.60001.55001.60001.600014,960
Feb 27, 20241.52501.58001.51501.58001.580012,593
Feb 26, 20241.61001.61001.52001.52501.525011,731
Feb 23, 20241.60001.69001.54501.61001.610022,275
Feb 22, 20241.63501.65001.56501.58501.585080,319
Feb 21, 20241.43501.54501.41501.51001.510099,869
Feb 20, 20241.36001.46501.35001.42501.425019,907
Feb 19, 20241.31501.41001.31001.35001.350013,454
Feb 16, 20241.33501.35001.31501.31501.315010,975
Feb 15, 20241.40001.40001.33501.33501.335014,836
Feb 14, 20241.32001.38501.32001.38501.38501,603
Feb 13, 20241.34001.40001.33001.33001.33004,265
Feb 12, 20241.32501.40001.32501.34001.340011,725
Feb 09, 20241.37501.37501.35001.36501.365010,066
Feb 08, 20241.40001.40501.32001.32001.32009,105
Feb 07, 20241.44001.44001.37501.37501.37502,403
Feb 06, 20241.38001.42001.38001.38001.38004,287
Feb 05, 20241.42001.42001.36501.40001.400010,139
Feb 02, 20241.40001.42501.37001.42501.42503,946
Feb 01, 20241.37001.45501.36001.39501.39505,702
Jan 31, 20241.40001.40001.35001.37501.375027,593
Jan 30, 20241.41001.45501.37501.37501.37503,131
Jan 29, 20241.41001.43001.38001.41001.41005,123
Jan 26, 20241.42001.42001.39501.41001.41004,582
Jan 25, 20241.39501.42001.39001.39001.39004,545
Jan 24, 20241.39501.39501.37501.39001.39003,941
Jan 23, 20241.40001.40501.35001.39001.390023,724
Jan 22, 20241.41001.41001.39001.40001.40001,774
Jan 19, 20241.41001.44501.39001.40501.40502,735
Jan 18, 20241.42501.42501.38001.42001.420010,396
Jan 17, 20241.41001.45001.40001.40001.40009,383
Jan 16, 20241.42501.42501.40001.41001.41005,142
Jan 15, 20241.41501.43501.41001.43501.435011,915
Jan 12, 20241.42001.44501.41001.42001.42005,633
Jan 11, 20241.44001.44001.40501.41501.415010,415
Jan 10, 20241.45501.47001.42501.43501.435010,279
Jan 09, 20241.48001.48001.43001.46001.46001,845
Jan 08, 20241.47501.48001.47501.48001.480012,246
Jan 05, 20241.47501.47501.43001.47501.47503,209
Jan 04, 20241.42001.45501.42001.45501.455013,742
Jan 03, 20241.48001.48001.40001.42001.420023,760
Jan 02, 20241.54501.56501.47501.48001.480036,143
Dec 29, 20231.44001.55001.42501.50501.505051,670
Dec 28, 20231.47001.47001.43001.46501.465047,543
Dec 27, 20231.43001.49001.43001.47501.475051,955
Dec 22, 20231.46001.47501.42001.42001.420061,282
Dec 21, 20231.45001.47001.44501.45501.455019,811
Dec 20, 20231.43501.48001.43501.45501.455025,349
Dec 19, 20231.48001.50001.44001.44001.440019,666
Dec 18, 20231.39001.48001.39001.48001.480093,460
Dec 15, 20231.35001.44001.35001.37501.375099,590
Dec 14, 20231.32501.42001.32501.40001.400098,961
Dec 13, 20231.35501.35501.30001.32501.325043,657
Dec 12, 20231.30001.39501.27501.35501.3550965,140
Dec 11, 20231.22501.25001.22501.25001.250074,501
Dec 08, 20231.21001.23501.21001.22001.220049,097
Dec 07, 20231.21001.23001.20001.21001.210037,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...