Robinson Europe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.100	5.100	5.100	5.100	4.581	5
2022-05-11	5.080	5.080	5.080	5.080	4.563	495
2022-05-09	5.160	5.160	5.000	5.160	4.635	710
2022-05-05	5.100	5.320	4.900	5.240	4.707	2,207
2022-05-04	5.060	5.120	5.060	5.120	4.599	102
2022-05-02	5.040	5.040	5.040	5.040	4.528	100
2022-04-27	4.920	5.100	4.900	5.100	4.581	1,720
2022-04-26	5.060	5.100	5.060	5.100	4.581	10
2022-04-22	5.000	5.100	5.000	5.100	4.581	205
2022-04-21	5.260	5.260	5.260	5.260	4.725	5
2022-04-20	5.180	5.260	5.020	5.020	4.510	625
2022-04-19	5.000	5.400	5.000	5.360	4.815	7,505
2022-04-13	5.200	5.200	4.620	5.200	4.671	20
2022-04-12	5.100	5.100	4.880	5.000	4.492	820
2022-04-11	5.050	5.050	5.050	5.050	4.536	100
2022-04-08	4.980	5.050	4.980	5.050	4.536	104
2022-04-06	5.000	5.050	4.980	5.050	4.536	225
2022-04-05	5.100	5.100	5.000	5.100	4.581	305
2022-04-04	5.100	5.200	4.700	5.200	4.671	3,825
2022-04-01	5.200	5.200	4.880	5.200	4.671	1,732
2022-03-31	5.100	5.200	5.100	5.200	4.671	7
2022-03-30	5.300	5.300	5.000	5.250	4.716	2,693
2022-03-29	5.300	5.400	5.000	5.400	4.851	2,170
2022-03-28	5.200	5.350	5.000	5.350	4.806	970
2022-03-25	5.350	5.350	5.300	5.300	4.761	655
2022-03-24	5.100	5.500	4.920	5.450	4.896	6,273
2022-03-22	5.000	5.100	5.000	5.100	4.581	205
2022-03-21	4.900	5.050	4.800	5.050	4.536	1,436
2022-03-18	4.900	5.500	4.900	5.200	4.671	4,695
2022-03-17	4.640	5.500	4.640	5.300	4.761	10,408
2022-03-16	4.560	4.640	4.560	4.640	4.168	200
2022-03-15	4.660	4.660	4.480	4.560	4.096	304
2022-03-14	4.640	4.680	4.640	4.680	4.204	191
2022-03-11	4.520	4.640	4.400	4.640	4.168	1,605
2022-03-10	4.700	4.700	4.300	4.520	4.060	1,365
2022-03-09	4.540	4.720	4.540	4.720	4.240	905
2022-03-08	4.560	4.560	4.540	4.540	4.078	306
2022-03-07	4.800	4.800	4.800	4.800	4.312	3
2022-03-04	4.820	4.820	4.820	4.820	4.330	3
2022-03-03	4.620	4.820	4.620	4.820	4.330	1,205
2022-03-02	4.800	4.820	4.220	4.820	4.330	1,863
2022-03-01	4.460	4.860	4.440	4.860	4.366	2,797
2022-02-28	4.640	4.680	4.120	4.600	4.132	2,048
2022-02-25	3.940	4.660	3.700	4.660	4.186	3,239
2022-02-24	4.400	4.680	3.520	3.580	3.216	6,349
2022-02-23	4.680	4.680	4.680	4.680	4.204	297
2022-02-22	4.960	5.050	4.500	4.940	4.438	3,033
2022-02-21	4.440	5.050	4.300	5.050	4.536	8,273
2022-02-18	4.700	5.000	4.420	4.980	4.474	4,230
2022-02-17	4.920	4.980	4.520	4.980	4.474	1,928
2022-02-14	4.740	5.050	4.500	4.920	4.420	2,035
2022-02-09	4.960	5.050	4.660	5.050	4.536	1,535
2022-02-08	4.980	4.980	4.980	4.980	4.474	203
2022-02-07	4.980	4.980	4.980	4.980	4.474	302
2022-02-04	4.920	5.100	4.920	5.100	4.581	32
2022-02-03	5.050	5.050	4.700	4.920	4.420	3,038
2022-02-02	4.900	5.100	4.860	5.100	4.581	1,964
2022-02-01	5.150	5.150	5.150	5.150	4.626	10
2022-01-31	5.200	5.200	4.860	5.100	4.581	597
2022-01-28	5.300	5.300	5.250	5.250	4.716	4

← NewerPage 16 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.