Robinson Europe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-09 | 3.180 | 3.180 | 3.160 | 3.160 | 3.065 | 229 |
| 2025-09-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.084 | 4 |
| 2025-09-05 | 3.180 | 3.180 | 3.160 | 3.160 | 3.065 | 12 |
| 2025-09-04 | 3.100 | 3.180 | 3.100 | 3.180 | 3.084 | 291 |
| 2025-09-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.007 | 9 |
| 2025-09-01 | 2.960 | 3.100 | 2.960 | 3.100 | 3.007 | 830 |
| 2025-08-29 | 3.020 | 3.020 | 3.020 | 3.020 | 2.929 | 1,194 |
| 2025-08-27 | 3.020 | 3.020 | 3.020 | 3.020 | 2.929 | 3,810 |
| 2025-08-26 | 3.120 | 3.120 | 3.000 | 3.000 | 2.910 | 1,250 |
| 2025-08-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.084 | 50 |
| 2025-08-21 | 3.180 | 3.200 | 3.160 | 3.200 | 3.104 | 305 |
| 2025-08-20 | 3.160 | 3.220 | 3.160 | 3.220 | 3.123 | 9 |
| 2025-08-18 | 3.240 | 3.240 | 3.120 | 3.160 | 3.065 | 2,161 |
| 2025-08-14 | 3.360 | 3.360 | 3.240 | 3.240 | 3.142 | 1,978 |
| 2025-08-13 | 3.400 | 3.400 | 3.360 | 3.360 | 3.259 | 266 |
| 2025-08-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.298 | 3 |
| 2025-08-11 | 3.420 | 3.420 | 3.400 | 3.400 | 3.298 | 2,484 |
| 2025-08-08 | 3.460 | 3.460 | 3.400 | 3.460 | 3.356 | 2,049 |
| 2025-08-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.356 | 5 |
| 2025-08-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.356 | 2 |
| 2025-08-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.356 | 3 |
| 2025-07-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.356 | 51 |
| 2025-07-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.356 | 500 |
| 2025-07-29 | 3.460 | 3.460 | 3.380 | 3.460 | 3.356 | 2,473 |
| 2025-07-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.356 | 3 |
| 2025-07-25 | 3.460 | 3.460 | 3.400 | 3.460 | 3.356 | 1,967 |
| 2025-07-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.298 | 30 |
| 2025-07-22 | 3.360 | 3.380 | 3.360 | 3.380 | 3.278 | 884 |
| 2025-07-21 | 3.280 | 3.360 | 3.280 | 3.360 | 3.259 | 25 |
| 2025-07-18 | 3.320 | 3.320 | 3.300 | 3.300 | 3.201 | 494 |
| 2025-07-17 | 3.440 | 3.460 | 3.440 | 3.460 | 3.356 | 12 |
| 2025-07-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.336 | 3 |
| 2025-07-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.317 | 3 |
| 2025-07-07 | 3.340 | 3.380 | 3.340 | 3.380 | 3.278 | 15 |
| 2025-07-04 | 3.300 | 3.340 | 3.300 | 3.340 | 3.239 | 69 |
| 2025-07-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.181 | 23 |
| 2025-07-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.239 | 1 |
| 2025-07-01 | 3.300 | 3.340 | 3.300 | 3.340 | 3.239 | 10 |
| 2025-06-30 | 3.320 | 3.340 | 3.280 | 3.280 | 3.181 | 1,857 |
| 2025-06-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.298 | 9 |
| 2025-06-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.259 | 1,149 |
| 2025-06-23 | 3.380 | 3.400 | 3.340 | 3.400 | 3.298 | 1,023 |
| 2025-06-20 | 3.400 | 3.400 | 3.340 | 3.340 | 3.172 | 68 |
| 2025-06-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.172 | 1,150 |
| 2025-06-16 | 3.400 | 3.420 | 3.320 | 3.360 | 3.191 | 3,760 |
| 2025-06-13 | 3.420 | 3.600 | 3.340 | 3.420 | 3.248 | 8,260 |
| 2025-06-12 | 3.500 | 3.500 | 3.400 | 3.400 | 3.229 | 13 |
| 2025-06-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.323 | 3 |
| 2025-06-10 | 3.420 | 3.480 | 3.420 | 3.480 | 3.304 | 79 |
| 2025-06-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.229 | 16 |
| 2025-06-05 | 3.500 | 3.500 | 3.400 | 3.400 | 3.229 | 56 |
| 2025-06-04 | 3.360 | 3.560 | 3.300 | 3.380 | 3.210 | 3,460 |
| 2025-06-03 | 3.320 | 3.360 | 3.320 | 3.360 | 3.191 | 876 |
| 2025-06-02 | 3.420 | 3.420 | 3.400 | 3.400 | 3.229 | 306 |
| 2025-05-29 | 3.100 | 3.440 | 3.100 | 3.440 | 3.267 | 3,609 |
| 2025-05-28 | 3.140 | 3.240 | 3.140 | 3.240 | 3.077 | 1,974 |
| 2025-05-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.096 | 5 |
| 2025-05-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.115 | 4 |
| 2025-05-23 | 3.460 | 3.460 | 2.980 | 3.280 | 3.115 | 1,682 |
| 2025-05-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.304 | 15 |
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.