Robinson Europe historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	4.470	4.680	4.470	4.680	4.298	9,000
2022-12-15	4.410	4.470	4.410	4.470	4.105	1,051
2022-12-08	4.540	4.540	4.540	4.540	4.169	3
2022-12-07	4.540	4.540	4.540	4.540	4.169	3
2022-12-06	4.540	4.540	4.450	4.540	4.169	1,008
2022-12-02	4.490	4.550	4.490	4.550	4.178	903
2022-12-01	4.450	4.490	4.450	4.490	4.123	988
2022-11-30	4.480	4.480	4.480	4.480	4.114	3
2022-11-29	4.480	4.480	4.480	4.480	4.114	3
2022-11-28	4.460	4.460	4.350	4.450	4.086	390
2022-11-25	4.480	4.480	4.480	4.480	4.114	5
2022-11-24	4.480	4.480	4.480	4.480	4.114	3
2022-11-23	4.480	4.480	4.480	4.480	4.114	3
2022-11-22	4.500	4.500	4.500	4.500	4.132	3
2022-11-21	4.500	4.500	4.500	4.500	4.132	3
2022-11-18	4.500	4.500	4.500	4.500	4.132	3
2022-11-17	4.500	4.500	4.500	4.500	4.132	3
2022-11-16	4.500	4.500	4.500	4.500	4.132	3
2022-11-15	4.500	4.500	4.500	4.500	4.132	3
2022-11-14	4.490	4.490	4.490	4.490	4.123	3
2022-11-10	4.500	4.500	4.500	4.500	4.132	5
2022-11-09	4.500	4.500	4.500	4.500	4.132	3
2022-11-08	4.500	4.500	4.310	4.500	4.132	618
2022-11-07	4.300	4.480	4.200	4.480	4.114	701
2022-11-04	4.400	4.580	4.400	4.580	4.206	375
2022-11-03	3.700	4.420	3.700	4.420	4.059	7,372
2022-11-02	4.000	4.000	4.000	4.000	3.673	3
2022-10-31	4.000	4.000	4.000	4.000	3.673	3
2022-10-28	4.000	4.000	4.000	4.000	3.673	3
2022-10-27	4.000	4.000	4.000	4.000	3.673	100
2022-10-26	4.000	4.000	4.000	4.000	3.673	2
2022-10-25	3.980	4.000	3.720	4.000	3.673	1,485
2022-10-24	3.990	4.000	3.210	4.000	3.673	4,073
2022-10-21	3.990	4.000	3.990	4.000	3.673	303
2022-10-20	3.990	3.990	3.990	3.990	3.664	298
2022-10-19	3.900	4.000	3.500	4.000	3.673	1,868
2022-10-18	4.140	4.140	4.000	4.120	3.783	110
2022-10-17	3.820	4.160	3.820	4.160	3.820	226
2022-10-14	4.170	4.170	3.840	4.100	3.765	12,070
2022-10-13	4.000	4.170	4.000	4.170	3.829	10,220
2022-10-12	4.160	4.160	4.160	4.160	3.820	3
2022-10-11	4.000	4.160	3.900	4.160	3.820	453
2022-10-07	3.900	4.170	3.460	4.170	3.829	2,371
2022-10-05	4.010	4.120	4.000	4.120	3.783	737
2022-09-30	4.210	4.210	4.210	4.210	3.866	10
2022-09-29	4.200	4.220	3.900	4.210	3.866	45
2022-09-28	4.280	4.280	4.020	4.200	3.857	548
2022-09-26	4.220	4.280	4.220	4.280	3.930	50
2022-09-23	4.120	4.220	4.120	4.220	3.875	251
2022-09-22	4.100	4.300	3.850	4.300	3.949	693
2022-09-21	4.300	4.380	4.300	4.380	4.022	55
2022-09-20	4.430	4.430	3.850	4.300	3.949	163
2022-09-19	4.450	4.450	3.900	4.440	4.077	1,060
2022-09-15	4.460	4.460	4.000	4.400	4.040	1,058
2022-09-14	4.430	4.430	4.430	4.430	4.068	20
2022-09-13	4.400	4.550	3.920	4.500	4.132	966
2022-09-12	4.490	4.580	4.000	4.400	4.040	835
2022-09-09	4.580	4.580	4.580	4.580	4.206	50
2022-09-08	4.590	4.590	4.400	4.590	4.215	7,263
2022-09-07	4.590	4.590	4.590	4.590	4.215	3

← NewerPage 14 of 18 · 1,029 trading daysOlder →

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.