Robinson Europe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	4.600	4.600	4.600	4.600	4.224	3
2022-09-05	4.600	4.600	4.400	4.600	4.224	813
2022-09-02	4.600	4.600	4.560	4.600	4.224	395
2022-08-25	4.930	4.980	4.720	4.980	4.573	920
2022-08-24	4.920	4.970	4.920	4.970	4.564	1,120
2022-08-23	4.920	4.920	4.920	4.920	4.518	3
2022-08-22	4.800	4.970	4.700	4.950	4.545	1,365
2022-08-19	4.880	4.960	4.300	4.900	4.500	5,217
2022-08-18	4.780	4.780	4.780	4.780	4.389	2
2022-08-17	4.940	4.940	4.500	4.700	4.316	2,262
2022-08-16	4.960	4.960	4.900	4.900	4.500	245
2022-08-12	4.960	4.960	4.650	4.880	4.481	240
2022-08-11	4.900	5.000	4.800	4.800	4.408	460
2022-08-10	4.800	5.100	4.500	5.080	4.665	1,380
2022-08-08	5.000	5.000	4.660	5.000	4.591	218
2022-08-05	4.800	5.060	4.800	5.040	4.628	2,305
2022-08-03	4.700	5.000	4.350	4.800	4.408	1,037
2022-08-01	5.000	5.000	5.000	5.000	4.591	5
2022-07-29	4.800	5.200	4.500	5.000	4.591	7,524
2022-07-28	4.900	4.900	4.900	4.900	4.500	3
2022-07-27	4.900	4.900	4.900	4.900	4.500	3
2022-07-26	4.900	4.900	4.350	4.900	4.500	59
2022-07-25	4.900	4.900	4.700	4.880	4.481	380
2022-07-21	5.080	5.080	4.760	5.060	4.646	245
2022-07-20	5.080	5.080	5.080	5.080	4.665	2
2022-07-19	4.820	5.160	4.500	5.160	4.738	1,936
2022-07-18	4.900	4.900	4.800	4.860	4.463	64
2022-07-15	4.900	4.900	4.900	4.900	4.500	3
2022-07-13	4.900	4.900	4.500	4.900	4.500	391
2022-07-12	4.780	4.980	4.340	4.980	4.573	1,830
2022-07-11	4.700	4.840	4.620	4.840	4.444	270
2022-07-08	4.900	4.920	4.720	4.920	4.518	595
2022-07-07	5.000	5.180	4.850	5.120	4.702	2,302
2022-07-06	5.000	5.000	5.000	5.000	4.591	2
2022-07-05	4.720	5.000	4.720	5.000	4.591	510
2022-07-04	5.000	5.140	4.800	5.140	4.720	234
2022-07-01	4.850	5.340	4.850	5.260	4.830	3,103
2022-06-30	4.600	4.880	4.400	4.850	4.454	510
2022-06-29	4.580	4.880	4.350	4.500	4.132	4,075
2022-06-28	4.460	4.500	4.350	4.350	3.995	2,285
2022-06-27	4.640	4.640	4.460	4.600	4.224	890
2022-06-21	4.840	4.840	4.840	4.840	4.348	3
2022-06-20	4.860	4.860	4.860	4.860	4.366	4
2022-06-17	4.700	4.700	4.700	4.700	4.222	200
2022-06-14	4.700	4.940	4.700	4.940	4.438	3,495
2022-06-13	4.940	4.940	4.600	4.940	4.438	409
2022-06-10	4.820	4.960	4.600	4.960	4.456	1,588
2022-06-09	4.980	4.980	4.610	4.800	4.312	1,060
2022-06-08	4.980	4.980	4.900	4.900	4.402	213
2022-06-06	4.700	4.980	4.700	4.980	4.474	1,512
2022-06-01	4.940	5.000	4.860	5.000	4.492	701
2022-05-30	4.920	5.380	4.900	5.100	4.581	3,305
2022-05-26	5.020	5.100	4.960	5.100	4.581	201
2022-05-25	5.080	5.280	5.080	5.280	4.743	1,690
2022-05-23	4.940	5.120	4.800	5.120	4.599	1,869
2022-05-20	5.100	5.100	4.940	5.100	4.581	1,234
2022-05-18	5.020	5.120	5.000	5.120	4.599	665
2022-05-17	5.300	5.300	5.100	5.200	4.671	432
2022-05-16	5.100	5.380	4.960	5.380	4.833	3,082
2022-05-13	5.100	5.120	5.100	5.120	4.599	293

← NewerPage 15 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.