Robinson Europe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.380 | 5 |
| 2025-01-20 | 3.620 | 3.620 | 3.460 | 3.600 | 3.418 | 18 |
| 2025-01-17 | 3.220 | 3.660 | 3.220 | 3.620 | 3.437 | 10,743 |
| 2025-01-16 | 3.660 | 3.660 | 3.260 | 3.380 | 3.210 | 3,227 |
| 2025-01-15 | 3.500 | 3.700 | 3.500 | 3.660 | 3.475 | 779 |
| 2025-01-13 | 3.520 | 3.520 | 3.400 | 3.500 | 3.323 | 803 |
| 2025-01-10 | 3.640 | 3.700 | 3.640 | 3.700 | 3.513 | 272 |
| 2025-01-09 | 3.400 | 3.660 | 3.400 | 3.660 | 3.475 | 679 |
| 2025-01-08 | 3.360 | 3.380 | 3.360 | 3.380 | 3.210 | 625 |
| 2025-01-07 | 3.500 | 3.520 | 3.200 | 3.360 | 3.191 | 1,193 |
| 2025-01-03 | 3.520 | 3.520 | 3.460 | 3.460 | 3.286 | 685 |
| 2025-01-02 | 3.960 | 3.960 | 3.560 | 3.620 | 3.437 | 1,079 |
| 2024-12-30 | 3.660 | 3.660 | 3.520 | 3.520 | 3.342 | 691 |
| 2024-12-27 | 3.540 | 3.660 | 3.540 | 3.660 | 3.475 | 204 |
| 2024-12-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.361 | 20 |
| 2024-12-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.304 | 1,070 |
| 2024-12-19 | 3.660 | 3.660 | 3.500 | 3.620 | 3.437 | 351 |
| 2024-12-18 | 3.760 | 3.760 | 3.640 | 3.640 | 3.456 | 655 |
| 2024-12-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.665 | 3 |
| 2024-12-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.665 | 3 |
| 2024-12-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.665 | 3 |
| 2024-12-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.665 | 3 |
| 2024-12-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.665 | 3 |
| 2024-12-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.646 | 3 |
| 2024-12-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.646 | 3 |
| 2024-12-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.646 | 6 |
| 2024-12-03 | 3.840 | 3.900 | 3.840 | 3.900 | 3.703 | 389 |
| 2024-12-02 | 3.600 | 3.940 | 3.600 | 3.840 | 3.646 | 1,641 |
| 2024-11-29 | 3.780 | 3.780 | 3.660 | 3.660 | 3.475 | 53 |
| 2024-11-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.589 | 3 |
| 2024-11-26 | 3.960 | 3.960 | 3.780 | 3.780 | 3.589 | 893 |
| 2024-11-15 | 3.960 | 3.960 | 3.820 | 3.900 | 3.703 | 1,595 |
| 2024-11-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.760 | 3 |
| 2024-11-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.760 | 5 |
| 2024-11-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.760 | 3 |
| 2024-11-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.741 | 51 |
| 2024-11-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.741 | 10 |
| 2024-11-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.760 | 3 |
| 2024-10-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.760 | 3 |
| 2024-10-30 | 3.940 | 3.940 | 3.900 | 3.900 | 3.703 | 570 |
| 2024-10-28 | 4.040 | 4.040 | 4.040 | 4.040 | 3.836 | 10 |
| 2024-10-23 | 4.040 | 4.040 | 4.040 | 4.040 | 3.836 | 20 |
| 2024-10-22 | 3.920 | 4.000 | 3.920 | 4.000 | 3.798 | 165 |
| 2024-10-18 | 4.140 | 4.140 | 3.860 | 3.860 | 3.665 | 430 |
| 2024-10-17 | 4.160 | 4.240 | 4.160 | 4.240 | 4.026 | 97 |
| 2024-10-16 | 4.100 | 4.340 | 4.100 | 4.340 | 4.121 | 453 |
| 2024-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.893 | 50 |
| 2024-10-14 | 4.240 | 4.260 | 3.800 | 4.100 | 3.893 | 2,306 |
| 2024-10-11 | 4.100 | 4.480 | 4.100 | 4.260 | 4.045 | 6,331 |
| 2024-10-10 | 3.880 | 4.140 | 3.840 | 4.100 | 3.893 | 2,828 |
| 2024-10-09 | 3.720 | 3.820 | 3.600 | 3.820 | 3.627 | 1,291 |
| 2024-10-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.532 | 3 |
| 2024-10-07 | 3.680 | 3.720 | 3.680 | 3.720 | 3.532 | 1,370 |
| 2024-10-04 | 3.540 | 3.680 | 3.540 | 3.680 | 3.494 | 760 |
| 2024-10-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.286 | 25 |
| 2024-10-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.323 | 806 |
| 2024-10-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.323 | 3 |
| 2024-09-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.323 | 300 |
| 2024-09-26 | 3.460 | 3.520 | 3.460 | 3.520 | 3.342 | 400 |
| 2024-09-25 | 3.500 | 3.500 | 3.420 | 3.420 | 3.248 | 375 |
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.