Robus Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.25	0.28	0.24	0.28	0.28	12.00%	2,125
Sep 30, 2025	0.27	0.29	0.25	0.25	0.25	-5.30%	481
Sep 29, 2025	0.27	0.27	0.26	0.26	0.26	-2.22%	9
Sep 26, 2025	0.28	0.28	0.27	0.27	0.27	-	736
Sep 25, 2025	0.28	0.28	0.27	0.27	0.27	-12.90%	4
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	6.90%	11
Sep 23, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	479
Sep 22, 2025	0.30	0.32	0.30	0.30	0.30	1.35%	905
Sep 19, 2025	0.32	0.32	0.30	0.30	0.30	-1.99%	1,255
Sep 18, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	827
Sep 17, 2025	0.32	0.32	0.30	0.30	0.30	-5.06%	1,222
Sep 16, 2025	0.32	0.32	0.32	0.32	0.32	-	30
Sep 11, 2025	0.33	0.33	0.32	0.32	0.32	-1.25%	28
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	204
Sep 8, 2025	0.34	0.35	0.32	0.32	0.32	-	183
Sep 5, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	25
Sep 4, 2025	0.34	0.34	0.34	0.34	0.34	-	26
Sep 3, 2025	0.32	0.34	0.32	0.34	0.34	5.59%	31
Sep 2, 2025	0.35	0.35	0.32	0.32	0.32	-8.00%	132
Sep 1, 2025	0.35	0.35	0.35	0.35	0.35	10.76%	50
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	-9.71%	68
Aug 27, 2025	0.34	0.35	0.34	0.35	0.35	10.76%	245
Aug 26, 2025	0.32	0.32	0.32	0.32	0.32	-	35
Aug 25, 2025	0.32	0.35	0.32	0.32	0.32	-0.63%	380
Aug 22, 2025	0.35	0.35	0.32	0.32	0.32	-9.14%	347
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-	2
Aug 18, 2025	0.32	0.35	0.32	0.35	0.35	-	201
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	-	10
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	10
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	2
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-	3
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	20
Jul 31, 2025	0.35	0.35	0.33	0.33	0.33	-	605
Jul 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	6
Jul 29, 2025	0.33	0.33	0.33	0.33	0.33	-6.70%	103
Jul 28, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	10
Jul 25, 2025	0.33	0.36	0.33	0.36	0.36	-	105
Jul 24, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	51
Jul 23, 2025	0.36	0.36	0.36	0.36	0.36	2.29%	3
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.69%	95
Jul 18, 2025	0.34	0.36	0.33	0.36	0.36	-	358
Jul 17, 2025	0.33	0.36	0.33	0.36	0.36	-0.56%	52
Jul 16, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	20
Jul 14, 2025	0.36	0.37	0.36	0.36	0.36	1.12%	145
Jul 10, 2025	0.32	0.36	0.32	0.36	0.36	11.25%	6
Jul 8, 2025	0.32	0.32	0.32	0.32	0.32	-3.61%	58
Jul 2, 2025	0.36	0.37	0.33	0.33	0.33	-9.78%	624
Jul 1, 2025	0.32	0.37	0.32	0.37	0.37	16.46%	125
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	-14.13%	40
Jun 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.60%	100