Robinson Europe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.460 | 3.520 | 3.440 | 3.520 | 3.342 | 1,753 |
| 2025-05-09 | 3.460 | 3.460 | 3.320 | 3.460 | 3.286 | 373 |
| 2025-05-08 | 3.360 | 3.480 | 3.320 | 3.460 | 3.286 | 1,078 |
| 2025-05-07 | 3.420 | 3.420 | 3.180 | 3.360 | 3.191 | 5,088 |
| 2025-05-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.248 | 27 |
| 2025-05-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.248 | 25 |
| 2025-04-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.248 | 3 |
| 2025-04-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.229 | 3 |
| 2025-04-25 | 3.340 | 3.400 | 3.340 | 3.400 | 3.229 | 550 |
| 2025-04-24 | 3.240 | 3.400 | 3.200 | 3.400 | 3.229 | 4,509 |
| 2025-04-23 | 3.480 | 3.480 | 3.200 | 3.380 | 3.210 | 12,953 |
| 2025-04-22 | 3.280 | 3.600 | 3.200 | 3.480 | 3.304 | 35,449 |
| 2025-04-17 | 3.260 | 3.480 | 3.160 | 3.300 | 3.134 | 3,502 |
| 2025-04-16 | 3.360 | 3.480 | 3.160 | 3.480 | 3.304 | 1,520 |
| 2025-04-15 | 3.360 | 3.600 | 3.100 | 3.300 | 3.134 | 10,306 |
| 2025-04-14 | 3.380 | 3.540 | 3.300 | 3.520 | 3.342 | 5,168 |
| 2025-04-11 | 3.460 | 3.540 | 3.300 | 3.540 | 3.361 | 5,665 |
| 2025-04-10 | 3.520 | 3.520 | 3.500 | 3.500 | 3.323 | 1,987 |
| 2025-04-08 | 3.500 | 3.620 | 3.500 | 3.620 | 3.437 | 92 |
| 2025-04-07 | 3.500 | 3.640 | 3.500 | 3.640 | 3.456 | 600 |
| 2025-04-04 | 3.660 | 3.660 | 3.540 | 3.540 | 3.361 | 53 |
| 2025-04-03 | 3.660 | 3.660 | 3.640 | 3.660 | 3.475 | 63 |
| 2025-04-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.475 | 48 |
| 2025-04-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.475 | 58 |
| 2025-03-31 | 3.560 | 3.680 | 3.560 | 3.680 | 3.494 | 713 |
| 2025-03-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.399 | 3 |
| 2025-03-27 | 3.580 | 3.580 | 3.560 | 3.580 | 3.399 | 98 |
| 2025-03-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.399 | 90 |
| 2025-03-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.399 | 93 |
| 2025-03-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.437 | 3 |
| 2025-03-14 | 3.520 | 3.620 | 3.500 | 3.620 | 3.437 | 2,248 |
| 2025-03-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.304 | 250 |
| 2025-03-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.380 | 100 |
| 2025-03-04 | 3.520 | 3.600 | 3.520 | 3.600 | 3.418 | 594 |
| 2025-03-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.361 | 3 |
| 2025-02-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.380 | 5 |
| 2025-02-27 | 3.340 | 3.640 | 3.340 | 3.640 | 3.456 | 4,220 |
| 2025-02-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.191 | 5 |
| 2025-02-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.191 | 3 |
| 2025-02-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.191 | 3 |
| 2025-02-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.191 | 5 |
| 2025-02-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.229 | 3 |
| 2025-02-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.229 | 3 |
| 2025-02-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.229 | 3 |
| 2025-02-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.229 | 3 |
| 2025-02-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.267 | 3 |
| 2025-02-11 | 3.400 | 3.460 | 3.300 | 3.440 | 3.267 | 466 |
| 2025-02-10 | 3.380 | 3.580 | 3.360 | 3.380 | 3.210 | 1,242 |
| 2025-02-07 | 3.380 | 3.380 | 3.320 | 3.340 | 3.172 | 980 |
| 2025-02-06 | 3.300 | 3.300 | 3.280 | 3.280 | 3.115 | 975 |
| 2025-02-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.267 | 3 |
| 2025-02-04 | 3.440 | 3.440 | 3.400 | 3.440 | 3.267 | 136 |
| 2025-02-03 | 3.440 | 3.440 | 3.420 | 3.440 | 3.267 | 273 |
| 2025-01-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.286 | 5 |
| 2025-01-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.304 | 2 |
| 2025-01-28 | 3.480 | 3.480 | 3.460 | 3.480 | 3.304 | 103 |
| 2025-01-27 | 3.360 | 3.480 | 3.340 | 3.480 | 3.304 | 355 |
| 2025-01-24 | 3.200 | 3.360 | 3.200 | 3.360 | 3.191 | 33 |
| 2025-01-23 | 3.440 | 3.560 | 3.000 | 3.480 | 3.304 | 2,307 |
| 2025-01-22 | 3.440 | 3.520 | 3.440 | 3.440 | 3.267 | 36 |
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.