Revenga Ingenieros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 200 |
| 2024-02-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,165 |
| 2024-02-23 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 3,464 |
| 2024-02-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,200 |
| 2024-02-19 | 2.820 | 2.860 | 2.820 | 2.860 | 2.860 | 3,524 |
| 2024-02-16 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 804 |
| 2024-02-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 2,300 |
| 2024-02-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,621 |
| 2024-02-13 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,560 |
| 2024-02-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,690 |
| 2024-02-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,798 |
| 2024-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 400 |
| 2024-02-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,221 |
| 2024-01-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,600 |
| 2024-01-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,645 |
| 2024-01-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2024-01-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 8,802 |
| 2024-01-25 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 1,712 |
| 2024-01-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 300 |
| 2024-01-19 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 4,262 |
| 2024-01-18 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 7,802 |
| 2024-01-17 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 2,304 |
| 2024-01-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 630 |
| 2024-01-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,603 |
| 2024-01-10 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 126 |
| 2024-01-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,016 |
| 2024-01-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 504 |
| 2024-01-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,237 |
| 2024-01-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,040 |
| 2024-01-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,216 |
| 2024-01-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3,779 |
| 2023-12-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 14,773 |
| 2023-12-28 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 6,026 |
| 2023-12-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,200 |
| 2023-12-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3,920 |
| 2023-12-21 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 4,701 |
| 2023-12-20 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 5,502 |
| 2023-12-19 | 3.120 | 3.120 | 2.980 | 2.980 | 2.980 | 7,652 |
| 2023-12-18 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 15,448 |
| 2023-12-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 250 |
| 2023-12-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 504 |
| 2023-12-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,016 |
| 2023-12-08 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 100 |
| 2023-12-07 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 3,376 |
| 2023-12-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 488 |
| 2023-12-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 6,000 |
| 2023-12-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10,000 |
| 2023-11-30 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 2,984 |
| 2023-11-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 730 |
| 2023-11-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,823 |
| 2023-11-27 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-11-24 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 500 |
| 2023-11-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,005 |
| 2023-11-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2023-11-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 254 |
| 2023-11-20 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 9,060 |
| 2023-11-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 8,300 |
| 2023-11-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 |
| 2023-11-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 4,595 |
| 2023-11-14 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 17,538 |
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.