Robinson Europe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 3.540 | 3.540 | 3.500 | 3.500 | 3.323 | 800 |
| 2024-09-23 | 3.600 | 3.600 | 3.500 | 3.500 | 3.323 | 765 |
| 2024-09-20 | 3.560 | 3.800 | 3.560 | 3.680 | 3.494 | 645 |
| 2024-09-19 | 3.500 | 3.500 | 3.480 | 3.480 | 3.304 | 1,006 |
| 2024-09-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.380 | 22 |
| 2024-09-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.380 | 50 |
| 2024-09-16 | 3.620 | 3.800 | 3.520 | 3.520 | 3.342 | 1,144 |
| 2024-09-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.418 | 303 |
| 2024-09-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.456 | 3 |
| 2024-09-09 | 3.620 | 3.640 | 3.620 | 3.640 | 3.456 | 500 |
| 2024-09-06 | 3.600 | 3.600 | 3.540 | 3.540 | 3.361 | 33 |
| 2024-09-05 | 3.520 | 3.600 | 3.400 | 3.600 | 3.418 | 1,510 |
| 2024-09-04 | 3.540 | 3.620 | 3.480 | 3.620 | 3.437 | 1,276 |
| 2024-09-03 | 3.500 | 3.540 | 3.500 | 3.540 | 3.361 | 1,000 |
| 2024-08-30 | 3.500 | 3.540 | 3.420 | 3.540 | 3.361 | 570 |
| 2024-08-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.361 | 50 |
| 2024-08-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.418 | 897 |
| 2024-08-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.418 | 3 |
| 2024-08-23 | 3.660 | 3.660 | 3.600 | 3.600 | 3.418 | 388 |
| 2024-08-22 | 3.700 | 3.700 | 3.660 | 3.660 | 3.475 | 7 |
| 2024-08-21 | 3.340 | 3.780 | 3.340 | 3.780 | 3.589 | 2,370 |
| 2024-08-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.172 | 20 |
| 2024-08-14 | 3.300 | 3.300 | 3.260 | 3.260 | 3.096 | 10 |
| 2024-08-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.134 | 12 |
| 2024-08-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.172 | 10 |
| 2024-08-06 | 3.200 | 3.340 | 3.200 | 3.340 | 3.172 | 1,035 |
| 2024-08-05 | 3.540 | 3.540 | 3.200 | 3.300 | 3.134 | 1,487 |
| 2024-08-02 | 3.420 | 3.540 | 3.420 | 3.500 | 3.323 | 330 |
| 2024-08-01 | 3.240 | 3.360 | 3.240 | 3.360 | 3.191 | 704 |
| 2024-07-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.077 | 4 |
| 2024-07-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.077 | 40 |
| 2024-07-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.077 | 750 |
| 2024-07-26 | 3.340 | 3.340 | 3.220 | 3.240 | 3.077 | 596 |
| 2024-07-25 | 3.380 | 3.400 | 3.380 | 3.400 | 3.229 | 150 |
| 2024-07-24 | 3.420 | 3.420 | 3.320 | 3.380 | 3.210 | 202 |
| 2024-07-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.248 | 250 |
| 2024-07-22 | 3.380 | 3.420 | 3.380 | 3.420 | 3.248 | 320 |
| 2024-07-19 | 3.260 | 3.260 | 3.240 | 3.240 | 3.077 | 200 |
| 2024-07-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.267 | 3 |
| 2024-07-12 | 3.360 | 3.560 | 3.300 | 3.440 | 3.267 | 1,476 |
| 2024-07-10 | 3.320 | 3.360 | 3.320 | 3.360 | 3.191 | 1,000 |
| 2024-07-08 | 3.140 | 3.360 | 3.140 | 3.360 | 3.191 | 260 |
| 2024-07-04 | 3.200 | 3.300 | 3.060 | 3.060 | 2.906 | 1,038 |
| 2024-07-03 | 3.380 | 3.380 | 2.840 | 2.840 | 2.697 | 3,274 |
| 2024-07-02 | 3.500 | 3.500 | 3.320 | 3.400 | 3.229 | 1,263 |
| 2024-07-01 | 3.540 | 3.540 | 3.520 | 3.520 | 3.342 | 8 |
| 2024-06-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.399 | 100 |
| 2024-06-27 | 3.560 | 3.560 | 3.500 | 3.500 | 3.323 | 315 |
| 2024-06-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.437 | 3 |
| 2024-06-25 | 3.680 | 3.680 | 3.620 | 3.620 | 3.437 | 758 |
| 2024-06-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.437 | 102 |
| 2024-06-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.551 | 10 |
| 2024-06-20 | 3.660 | 3.660 | 3.540 | 3.660 | 3.428 | 511 |
| 2024-06-19 | 3.740 | 3.740 | 3.700 | 3.700 | 3.465 | 482 |
| 2024-06-18 | 3.840 | 3.960 | 3.740 | 3.960 | 3.709 | 764 |
| 2024-06-17 | 3.480 | 3.880 | 3.480 | 3.880 | 3.634 | 22,442 |
| 2024-06-14 | 3.480 | 3.500 | 3.460 | 3.500 | 3.278 | 1,257 |
| 2024-06-13 | 3.460 | 3.500 | 3.460 | 3.500 | 3.278 | 1,230 |
| 2024-06-12 | 3.460 | 3.500 | 3.460 | 3.460 | 3.241 | 1,670 |
| 2024-06-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.259 | 520 |
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.