UK markets closed

Robit Oyj (ROBIT.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
1.7700-0.0650 (-3.54%)
At close: 06:11PM EEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.83501.83501.73501.77001.770014,463
24 Apr 20241.84501.87001.82001.83501.835013,938
23 Apr 20241.75001.89501.75001.81001.810051,539
22 Apr 20241.70001.79001.69001.79001.79009,548
19 Apr 20241.70001.78501.60501.70001.70007,203
18 Apr 20241.75501.75501.67001.70001.70007,349
17 Apr 20241.80001.80001.74001.77001.77003,763
16 Apr 20241.78001.81001.74501.80001.80005,081
15 Apr 20241.80001.83501.79501.83501.835012,385
12 Apr 20241.74501.87501.74501.84001.840011,882
11 Apr 20241.75001.90501.75001.78001.780021,592
10 Apr 20241.76501.79501.75001.75001.750015,986
09 Apr 20241.67002.00001.67001.76501.765028,038
08 Apr 20241.67001.67001.64001.64001.64004,238
05 Apr 20241.63001.67501.63001.65001.65009,516
04 Apr 20241.60001.67001.60001.66001.660013,638
03 Apr 20241.63001.65501.61001.63501.63505,076
02 Apr 20241.63001.66001.59001.61001.610012,267
28 Mar 20241.58001.65501.58001.63001.63005,485
27 Mar 20241.67501.70001.59501.60001.600027,851
26 Mar 20241.62001.69001.62001.64001.64007,464
25 Mar 20241.70001.70001.61001.63001.63007,521
22 Mar 20241.68501.76001.67001.70001.70009,688
21 Mar 20241.63001.70501.63001.68501.68508,251
20 Mar 20241.70001.71501.63001.63001.63007,290
19 Mar 20241.64501.69501.64501.69501.69502,472
18 Mar 20241.76001.76001.64001.64501.645021,012
15 Mar 20241.71501.76001.71001.76001.76004,510
14 Mar 20241.71501.72501.71001.71001.71007,979
13 Mar 20241.73501.80501.66501.71001.710023,536
12 Mar 20241.80001.80001.70001.70001.700013,775
11 Mar 20241.78501.85001.78501.80001.80007,703
08 Mar 20241.84001.85501.76001.81001.810019,819
07 Mar 20241.83001.89501.77001.84001.840025,041
06 Mar 20241.95502.05001.76001.83001.8300139,375
05 Mar 20241.71001.95001.71001.95001.950067,764
04 Mar 20241.60501.78001.58501.70001.7000112,023
01 Mar 20241.56001.57001.54001.57001.570012,595
29 Feb 20241.54001.55001.53001.53001.530011,365
28 Feb 20241.59501.60001.55001.60001.600014,960
27 Feb 20241.52501.58001.51501.58001.580012,593
26 Feb 20241.61001.61001.52001.52501.525011,731
23 Feb 20241.60001.69001.54501.61001.610022,275
22 Feb 20241.63501.65001.56501.58501.585080,319
21 Feb 20241.43501.54501.41501.51001.510099,869
20 Feb 20241.36001.46501.35001.42501.425019,907
19 Feb 20241.31501.41001.31001.35001.350013,454
16 Feb 20241.33501.35001.31501.31501.315010,975
15 Feb 20241.40001.40001.33501.33501.335014,836
14 Feb 20241.32001.38501.32001.38501.38501,603
13 Feb 20241.34001.40001.33001.33001.33004,265
12 Feb 20241.32501.40001.32501.34001.340011,725
09 Feb 20241.37501.37501.35001.36501.365010,066
08 Feb 20241.40001.40501.32001.32001.32009,105
07 Feb 20241.44001.44001.37501.37501.37502,403
06 Feb 20241.38001.42001.38001.38001.38004,287
05 Feb 20241.42001.42001.36501.40001.400010,139
02 Feb 20241.40001.42501.37001.42501.42503,946
01 Feb 20241.37001.45501.36001.39501.39505,702
31 Jan 20241.40001.40001.35001.37501.375027,593
30 Jan 20241.41001.45501.37501.37501.37503,131
29 Jan 20241.41001.43001.38001.41001.41005,123
26 Jan 20241.42001.42001.39501.41001.41004,582
25 Jan 20241.39501.42001.39001.39001.39004,545
24 Jan 20241.39501.39501.37501.39001.39003,941
23 Jan 20241.40001.40501.35001.39001.390023,724
22 Jan 20241.41001.41001.39001.40001.40001,774
19 Jan 20241.41001.44501.39001.40501.40502,735
18 Jan 20241.42501.42501.38001.42001.420010,396
17 Jan 20241.41001.45001.40001.40001.40009,383
16 Jan 20241.42501.42501.40001.41001.41005,142
15 Jan 20241.41501.43501.41001.43501.435011,915
12 Jan 20241.42001.44501.41001.42001.42005,633
11 Jan 20241.44001.44001.40501.41501.415010,415
10 Jan 20241.45501.47001.42501.43501.435010,279
09 Jan 20241.48001.48001.43001.46001.46001,845
08 Jan 20241.47501.48001.47501.48001.480012,246
05 Jan 20241.47501.47501.43001.47501.47503,209
04 Jan 20241.42001.45501.42001.45501.455013,742
03 Jan 20241.48001.48001.40001.42001.420023,760
02 Jan 20241.54501.56501.47501.48001.480036,143
29 Dec 20231.44001.55001.42501.50501.505051,670
28 Dec 20231.47001.47001.43001.46501.465047,543
27 Dec 20231.43001.49001.43001.47501.475051,955
22 Dec 20231.46001.47501.42001.42001.420061,282
21 Dec 20231.45001.47001.44501.45501.455019,811
20 Dec 20231.43501.48001.43501.45501.455025,349
19 Dec 20231.48001.50001.44001.44001.440019,666
18 Dec 20231.39001.48001.39001.48001.480093,460
15 Dec 20231.35001.44001.35001.37501.375099,590
14 Dec 20231.32501.42001.32501.40001.400098,961
13 Dec 20231.35501.35501.30001.32501.325043,657
12 Dec 20231.30001.39501.27501.35501.3550965,140
11 Dec 20231.22501.25001.22501.25001.250074,501
08 Dec 20231.21001.23501.21001.22001.220049,097
07 Dec 20231.21001.23001.20001.21001.210037,799
05 Dec 20231.23001.23001.21001.21501.215019,692
04 Dec 20231.24001.24001.21001.23001.230022,732
01 Dec 20231.24501.25001.23001.24001.240026,399
30 Nov 20231.24501.26501.23001.23001.230024,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...