Robus Group AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	0.37	0.37	0.37	0.37	0.37	19.11%	3
Jun 19, 2025	0.37	0.37	0.31	0.31	0.31	-16.04%	22
Jun 17, 2025	0.37	0.37	0.37	0.37	0.37	-	300
Jun 16, 2025	0.37	0.37	0.37	0.37	0.37	2.19%	201
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	79
Jun 12, 2025	0.37	0.37	0.37	0.37	0.37	-2.13%	1,353
Jun 11, 2025	0.37	0.38	0.37	0.38	0.38	-	122
Jun 10, 2025	0.37	0.38	0.37	0.38	0.38	-	55
Jun 9, 2025	0.37	0.38	0.37	0.38	0.38	-	13
Jun 6, 2025	0.37	0.38	0.37	0.38	0.38	-	5
Jun 5, 2025	0.37	0.38	0.37	0.38	0.38	0.53%	14
Jun 4, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	10
Jun 3, 2025	0.38	0.38	0.38	0.38	0.38	6.82%	100
Jun 2, 2025	0.37	0.38	0.35	0.35	0.35	-5.38%	86
May 30, 2025	0.38	0.38	0.35	0.37	0.37	-1.06%	797