Robinson Europe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.880 | 3.880 | 3.860 | 3.860 | 3.615 | 9 |
| 2024-03-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.597 | 3 |
| 2024-02-29 | 3.740 | 3.880 | 3.500 | 3.840 | 3.597 | 768 |
| 2024-02-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.690 | 3 |
| 2024-02-23 | 3.920 | 3.960 | 3.920 | 3.960 | 3.709 | 1,270 |
| 2024-02-21 | 4.060 | 4.060 | 3.260 | 4.040 | 3.784 | 5,582 |
| 2024-02-20 | 4.060 | 4.060 | 3.900 | 4.060 | 3.803 | 495 |
| 2024-02-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.840 | 20 |
| 2024-02-15 | 4.140 | 4.140 | 4.100 | 4.100 | 3.840 | 53 |
| 2024-02-14 | 4.140 | 4.140 | 4.120 | 4.140 | 3.877 | 55 |
| 2024-02-13 | 4.160 | 4.160 | 4.140 | 4.140 | 3.877 | 103 |
| 2024-02-12 | 4.160 | 4.160 | 4.160 | 4.160 | 3.896 | 3 |
| 2024-02-09 | 4.160 | 4.160 | 4.160 | 4.160 | 3.896 | 3 |
| 2024-02-08 | 4.180 | 4.180 | 4.000 | 4.140 | 3.877 | 173 |
| 2024-02-02 | 4.080 | 4.260 | 4.080 | 4.260 | 3.990 | 1,141 |
| 2024-02-01 | 4.020 | 4.080 | 4.020 | 4.080 | 3.821 | 313 |
| 2024-01-31 | 4.000 | 4.060 | 3.900 | 4.060 | 3.803 | 423 |
| 2024-01-26 | 4.120 | 4.180 | 4.120 | 4.180 | 3.915 | 55 |
| 2024-01-25 | 4.180 | 4.180 | 4.160 | 4.160 | 3.896 | 153 |
| 2024-01-24 | 4.080 | 4.180 | 4.080 | 4.180 | 3.915 | 255 |
| 2024-01-22 | 3.960 | 4.160 | 3.960 | 4.160 | 3.896 | 1,457 |
| 2024-01-19 | 3.980 | 3.980 | 3.700 | 3.700 | 3.465 | 10 |
| 2024-01-18 | 4.000 | 4.000 | 3.700 | 3.960 | 3.709 | 15 |
| 2024-01-17 | 3.900 | 4.040 | 3.700 | 3.700 | 3.465 | 261 |
| 2024-01-16 | 4.000 | 4.180 | 3.400 | 3.900 | 3.653 | 5,242 |
| 2024-01-15 | 4.040 | 4.440 | 4.000 | 4.380 | 4.102 | 2,145 |
| 2024-01-12 | 4.080 | 4.080 | 3.800 | 4.060 | 3.803 | 460 |
| 2024-01-10 | 4.180 | 4.180 | 4.180 | 4.180 | 3.915 | 50 |
| 2024-01-09 | 4.200 | 4.380 | 3.800 | 3.980 | 3.728 | 905 |
| 2024-01-08 | 4.200 | 4.320 | 4.040 | 4.040 | 3.784 | 155 |
| 2024-01-05 | 4.320 | 4.420 | 3.900 | 4.200 | 3.934 | 515 |
| 2024-01-04 | 4.360 | 4.360 | 4.000 | 4.360 | 4.084 | 458 |
| 2024-01-02 | 4.460 | 4.460 | 3.600 | 4.440 | 4.158 | 1,667 |
| 2023-12-27 | 4.000 | 4.480 | 3.900 | 4.480 | 4.196 | 1,125 |
| 2023-12-22 | 4.200 | 4.500 | 3.620 | 4.380 | 4.102 | 3,533 |
| 2023-12-21 | 4.300 | 4.300 | 4.000 | 4.200 | 3.934 | 416 |
| 2023-12-20 | 3.960 | 4.580 | 3.960 | 4.320 | 4.046 | 6,681 |
| 2023-12-18 | 3.400 | 4.080 | 3.400 | 4.080 | 3.821 | 4,615 |
| 2023-12-15 | 2.980 | 3.440 | 2.980 | 3.440 | 3.222 | 3,670 |
| 2023-12-12 | 3.180 | 3.180 | 3.000 | 3.160 | 2.960 | 424 |
| 2023-12-11 | 3.000 | 3.180 | 3.000 | 3.180 | 2.978 | 1,504 |
| 2023-12-08 | 3.040 | 3.100 | 3.000 | 3.100 | 2.903 | 110 |
| 2023-12-06 | 3.000 | 3.180 | 3.000 | 3.180 | 2.978 | 2,053 |
| 2023-12-05 | 3.040 | 3.040 | 3.040 | 3.040 | 2.847 | 5 |
| 2023-12-01 | 2.800 | 3.120 | 2.500 | 3.120 | 2.922 | 8,348 |
| 2023-11-29 | 3.000 | 3.180 | 2.700 | 3.180 | 2.978 | 1,325 |
| 2023-11-28 | 3.200 | 3.240 | 3.200 | 3.240 | 3.035 | 55 |
| 2023-11-23 | 3.140 | 3.140 | 3.040 | 3.040 | 2.847 | 95 |
| 2023-11-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.072 | 4 |
| 2023-11-21 | 3.280 | 3.280 | 3.260 | 3.260 | 3.053 | 734 |
| 2023-11-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.072 | 4 |
| 2023-11-17 | 3.280 | 3.280 | 3.140 | 3.280 | 3.072 | 20 |
| 2023-11-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.072 | 5 |
| 2023-11-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.091 | 10 |
| 2023-11-14 | 3.280 | 3.300 | 3.260 | 3.300 | 3.091 | 59 |
| 2023-11-13 | 3.280 | 3.280 | 3.120 | 3.280 | 3.072 | 342 |
| 2023-11-10 | 3.120 | 3.320 | 3.040 | 3.320 | 3.109 | 315 |
| 2023-11-09 | 3.120 | 3.300 | 3.120 | 3.300 | 3.091 | 15,655 |
| 2023-11-06 | 3.140 | 3.140 | 3.140 | 3.140 | 2.941 | 4 |
| 2023-11-03 | 3.140 | 3.140 | 3.140 | 3.140 | 2.941 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.1000 PLN |
| 2025-06-23 | 0.0700 PLN |
| 2024-06-21 | 0.0500 PLN |
| 2023-06-22 | 0.0700 PLN |
| 2022-06-23 | 0.1000 PLN |
| 2021-06-22 | 0.1000 PLN |
| 2019-07-04 | 0.0700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.