Rebl Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	2.040	2.040	2.020	2.020	2.020	537
2024-07-10	2.060	2.060	2.020	2.020	2.020	450
2024-07-09	2.220	2.220	2.040	2.060	2.060	6,100
2024-07-08	2.160	2.160	2.160	2.160	2.160	10
2024-07-05	2.200	2.200	2.200	2.200	2.200	52
2024-07-03	2.200	2.200	2.200	2.200	2.200	125
2024-07-02	2.320	2.320	2.200	2.200	2.200	4,900
2024-07-01	2.300	2.300	2.300	2.300	2.300	10
2024-06-28	2.300	2.300	2.300	2.300	2.300	8
2024-06-27	2.220	2.240	2.220	2.240	2.240	2,000
2024-06-24	2.500	2.580	2.220	2.220	2.220	1,244
2024-06-19	2.220	2.220	2.220	2.220	2.220	361
2024-06-18	2.240	2.240	2.200	2.200	2.200	2,023
2024-06-17	2.280	2.280	2.280	2.280	2.280	10
2024-06-14	2.300	2.300	2.280	2.280	2.280	40
2024-06-13	2.300	2.300	2.280	2.280	2.280	60
2024-06-12	2.280	2.280	2.280	2.280	2.280	84
2024-06-11	2.280	2.300	2.280	2.300	2.300	370
2024-06-10	2.280	2.300	2.280	2.300	2.300	1,624
2024-06-07	2.320	2.360	2.300	2.360	2.360	777
2024-06-05	2.320	2.320	2.320	2.320	2.320	58
2024-06-04	2.320	2.320	2.320	2.320	2.320	524
2024-05-31	2.360	2.360	2.360	2.360	2.360	220
2024-05-29	2.360	2.360	2.360	2.360	2.360	25
2024-05-28	2.340	2.360	2.340	2.360	2.360	530
2024-05-22	2.280	2.300	2.280	2.300	2.300	211
2024-05-21	2.320	2.320	2.320	2.320	2.320	35
2024-05-20	2.340	2.340	2.280	2.280	2.280	736
2024-05-17	2.340	2.340	2.340	2.340	2.340	30
2024-05-16	2.300	2.360	2.300	2.360	2.360	1,025
2024-05-15	2.320	2.340	2.280	2.280	2.280	975
2024-05-14	2.320	2.320	2.320	2.320	2.320	1,725
2024-05-13	2.340	2.340	2.340	2.340	2.340	237
2024-05-07	2.380	2.380	2.380	2.380	2.380	2
2024-05-06	2.340	2.380	2.340	2.380	2.380	530
2024-05-03	2.400	2.400	2.400	2.400	2.400	304
2024-04-30	2.340	2.380	2.340	2.380	2.380	204
2024-04-26	2.340	2.340	2.340	2.340	2.340	10
2024-04-24	2.340	2.360	2.340	2.360	2.360	1,300
2024-04-23	2.300	2.300	2.300	2.300	2.300	10
2024-04-19	2.340	2.340	2.340	2.340	2.340	20
2024-04-18	2.300	2.380	2.300	2.320	2.320	3,673
2024-04-17	2.440	2.440	2.440	2.440	2.440	10
2024-04-16	2.400	2.440	2.400	2.440	2.440	1,205
2024-04-12	2.400	2.400	2.400	2.400	2.400	500
2024-04-11	2.400	2.400	2.400	2.400	2.400	49
2024-04-10	2.420	2.420	2.400	2.400	2.400	503
2024-04-09	2.400	2.400	2.400	2.400	2.400	2
2024-04-08	2.400	2.400	2.360	2.360	2.360	1,496
2024-04-05	2.400	2.400	2.400	2.400	2.400	50
2024-04-04	2.420	2.420	2.380	2.380	2.380	438
2024-04-03	2.360	2.360	2.360	2.360	2.360	160
2024-04-02	2.360	2.360	2.360	2.360	2.360	1
2024-03-28	2.400	2.400	2.400	2.400	2.400	953
2024-03-27	2.400	2.400	2.400	2.400	2.400	94
2024-03-26	2.420	2.420	2.360	2.380	2.380	1,174
2024-03-25	2.460	2.480	2.400	2.480	2.480	445
2024-03-22	2.540	2.540	2.440	2.480	2.480	2,865
2024-03-21	2.500	2.520	2.500	2.520	2.520	1,210
2024-03-20	2.640	2.640	2.540	2.540	2.540	1,546

← NewerPage 10 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-28	0.1800 EUR
2021-03-26	0.1500 EUR
2019-04-01	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.