Revenga Ingenieros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 220 |
| 2024-06-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 400 |
| 2024-06-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 980 |
| 2024-06-25 | 2.940 | 2.960 | 2.920 | 2.940 | 2.940 | 5,173 |
| 2024-06-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,170 |
| 2024-06-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 300 |
| 2024-06-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 |
| 2024-06-17 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 100 |
| 2024-06-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 549 |
| 2024-06-13 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 1,287 |
| 2024-06-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 230 |
| 2024-06-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 500 |
| 2024-06-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,300 |
| 2024-06-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 240 |
| 2024-06-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 240 |
| 2024-06-04 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 890 |
| 2024-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 210 |
| 2024-05-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2024-05-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,230 |
| 2024-05-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 270 |
| 2024-05-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,770 |
| 2024-05-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 920 |
| 2024-05-24 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 2,660 |
| 2024-05-23 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 5,273 |
| 2024-05-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 400 |
| 2024-05-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2024-05-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 200 |
| 2024-05-16 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 516 |
| 2024-05-14 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 150 |
| 2024-05-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 530 |
| 2024-05-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3,007 |
| 2024-05-08 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 2,000 |
| 2024-05-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2024-05-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 504 |
| 2024-04-30 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 1,003 |
| 2024-04-29 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 3,249 |
| 2024-04-24 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 2,338 |
| 2024-04-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,360 |
| 2024-04-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2024-04-11 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 874 |
| 2024-04-09 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 1,882 |
| 2024-04-08 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 3,016 |
| 2024-04-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2024-04-02 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 2,336 |
| 2024-03-25 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 100 |
| 2024-03-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 974 |
| 2024-03-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 3,576 |
| 2024-03-20 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 933 |
| 2024-03-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 756 |
| 2024-03-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 500 |
| 2024-03-14 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 600 |
| 2024-03-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,824 |
| 2024-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 504 |
| 2024-03-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,839 |
| 2024-03-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,080 |
| 2024-03-07 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-03-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-03-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,988 |
| 2024-03-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,585 |
| 2024-02-28 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 3,512 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.