Robinson Europe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.100	5.300	5.100	5.300	4.761	260
2022-01-26	5.300	5.300	4.900	5.100	4.581	243
2022-01-25	5.050	5.300	5.000	5.300	4.761	1,035
2022-01-24	5.150	5.400	5.150	5.400	4.851	3,052
2022-01-20	5.300	5.300	5.050	5.250	4.716	922
2022-01-19	5.300	5.500	5.000	5.500	4.941	3,485
2022-01-18	5.050	5.500	4.880	5.500	4.941	6,711
2022-01-17	5.250	5.250	5.050	5.250	4.716	6,322
2022-01-14	5.650	5.700	5.500	5.650	5.075	1,333
2022-01-13	5.650	5.700	5.450	5.650	5.075	2,558
2022-01-12	5.700	5.700	5.500	5.700	5.120	2,200
2022-01-11	5.750	5.750	5.500	5.700	5.120	2,843
2022-01-10	5.650	6.050	5.500	5.900	5.300	4,242
2022-01-07	5.650	5.900	5.400	5.650	5.075	5,275
2022-01-05	5.600	5.650	5.400	5.600	5.031	1,930
2022-01-04	5.600	6.000	5.350	5.700	5.120	2,040
2022-01-03	5.850	6.000	5.500	5.650	5.075	3,476
2021-12-30	5.700	5.900	5.700	5.900	5.300	20
2021-12-29	5.450	6.050	5.450	6.050	5.435	1,862
2021-12-28	5.300	5.650	5.100	5.500	4.941	12,296
2021-12-27	5.600	5.800	5.250	5.700	5.120	3,356
2021-12-23	5.850	5.850	5.600	5.750	5.165	693
2021-12-22	5.850	5.850	5.650	5.850	5.255	887
2021-12-21	5.900	5.900	5.550	5.900	5.300	520
2021-12-20	6.050	6.100	5.500	5.900	5.300	2,731
2021-12-17	6.200	6.200	5.550	5.950	5.345	9,256
2021-12-16	6.300	6.300	6.300	6.300	5.659	2
2021-12-15	6.400	6.400	5.900	6.300	5.659	104
2021-12-14	6.400	6.450	6.000	6.450	5.794	3,847
2021-12-13	6.400	6.400	6.400	6.400	5.749	2
2021-12-09	6.400	6.400	6.400	6.400	5.749	2
2021-12-08	6.200	6.400	6.100	6.400	5.749	2,410
2021-12-07	6.250	6.250	6.250	6.250	5.614	2
2021-12-06	5.900	6.200	5.700	6.200	5.570	2,287
2021-12-03	6.200	6.200	5.750	5.900	5.300	903
2021-12-02	6.150	6.250	5.950	5.950	5.345	100
2021-12-01	6.100	6.250	6.000	6.150	5.525	100
2021-11-30	6.150	6.400	5.900	6.100	5.480	330
2021-11-29	6.250	6.250	5.700	5.700	5.120	395
2021-11-26	6.300	6.300	5.700	5.700	5.120	1,881
2021-11-25	5.800	6.750	5.750	6.650	5.974	8,563
2021-11-24	5.800	5.800	5.800	5.800	5.210	2
2021-11-23	5.950	5.950	5.550	5.900	5.300	922
2021-11-22	5.950	5.950	5.750	5.950	5.345	4
2021-11-19	5.650	6.100	5.650	5.950	5.345	4,321
2021-11-18	5.700	5.800	5.550	5.750	5.165	3,612
2021-11-17	6.050	6.050	5.650	6.000	5.390	2,486
2021-11-16	6.050	6.050	5.900	5.900	5.300	305
2021-11-15	6.150	6.150	5.850	5.950	5.345	787
2021-11-12	5.950	6.150	5.950	6.150	5.525	2,225
2021-11-10	5.900	6.000	5.750	6.000	5.390	1,560
2021-11-09	6.100	6.150	5.950	6.050	5.435	610
2021-11-08	6.150	6.150	6.150	6.150	5.525	32
2021-11-05	6.050	6.250	5.700	6.250	5.614	2,260
2021-11-04	6.200	6.200	6.150	6.200	5.570	382
2021-11-03	5.850	6.250	5.800	6.250	5.614	1,545
2021-11-02	6.100	6.150	5.800	6.100	5.480	760
2021-10-29	6.000	6.150	5.900	6.150	5.525	1,976
2021-10-28	6.450	6.450	5.800	6.000	5.390	6,006
2021-10-27	6.350	6.550	6.000	6.550	5.884	4,682

← NewerPage 17 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.