Rebl Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.640	2.640	2.600	2.600	2.600	1,738
2024-03-18	2.680	2.680	2.640	2.640	2.640	381
2024-03-15	2.640	2.680	2.640	2.680	2.680	1,742
2024-03-14	2.680	2.680	2.640	2.640	2.640	374
2024-03-11	2.680	2.680	2.680	2.680	2.680	6
2024-03-08	2.660	2.680	2.660	2.660	2.660	368
2024-03-07	2.680	2.680	2.680	2.680	2.680	373
2024-03-06	2.680	2.680	2.680	2.680	2.680	19
2024-03-05	2.700	2.700	2.700	2.700	2.700	635
2024-03-04	2.700	2.720	2.700	2.720	2.720	1,559
2024-03-01	2.700	2.700	2.600	2.700	2.700	55
2024-02-29	2.680	2.700	2.680	2.700	2.700	200
2024-02-28	2.760	2.760	2.580	2.700	2.700	11,025
2024-02-26	2.820	2.840	2.820	2.840	2.840	11
2024-02-23	2.840	2.840	2.800	2.800	2.800	20
2024-02-22	2.840	2.840	2.840	2.840	2.840	3
2024-02-21	2.800	2.800	2.800	2.800	2.800	200
2024-02-20	2.760	2.760	2.760	2.760	2.760	1
2024-02-19	2.760	2.760	2.760	2.760	2.760	22
2024-02-15	2.800	2.860	2.780	2.780	2.780	770
2024-02-14	2.880	2.880	2.800	2.800	2.800	93
2024-02-13	2.840	2.880	2.840	2.880	2.880	115
2024-02-12	2.840	2.840	2.840	2.840	2.840	1
2024-02-09	2.840	2.840	2.820	2.820	2.820	11
2024-02-08	2.900	2.900	2.800	2.800	2.800	1,959
2024-02-07	2.960	2.960	2.900	2.940	2.940	110
2024-02-06	2.900	2.960	2.900	2.960	2.960	109
2024-02-05	2.900	2.960	2.900	2.960	2.960	2,500
2024-02-02	3.020	3.020	2.900	2.900	2.900	4,108
2024-02-01	3.080	3.140	3.020	3.020	3.020	2,503
2024-01-31	2.880	3.080	2.860	3.040	3.040	15,031
2024-01-30	2.860	2.860	2.860	2.860	2.860	269
2024-01-29	2.860	2.860	2.860	2.860	2.860	44
2024-01-26	2.860	2.860	2.800	2.860	2.860	117
2024-01-25	2.860	2.860	2.860	2.860	2.860	106
2024-01-24	2.860	2.860	2.860	2.860	2.860	100
2024-01-23	2.840	2.860	2.840	2.860	2.860	349
2024-01-22	2.780	2.820	2.780	2.820	2.820	503
2024-01-19	2.800	2.800	2.780	2.800	2.800	443
2024-01-16	2.840	2.840	2.840	2.840	2.840	45
2024-01-15	2.840	2.840	2.840	2.840	2.840	2
2024-01-11	2.820	2.820	2.820	2.820	2.820	500
2024-01-10	2.900	2.900	2.900	2.900	2.900	5
2024-01-08	2.900	2.900	2.900	2.900	2.900	20
2024-01-05	2.860	2.920	2.840	2.920	2.920	1,005
2024-01-04	2.940	2.940	2.900	2.900	2.900	552
2024-01-03	2.940	2.940	2.940	2.940	2.940	10
2024-01-02	2.880	2.900	2.880	2.900	2.900	1,802
2023-12-29	2.800	2.940	2.800	2.880	2.880	2,186
2023-12-28	2.900	2.900	2.700	2.800	2.800	1,917
2023-12-27	2.900	2.940	2.860	2.860	2.860	1,595
2023-12-22	2.900	2.900	2.900	2.900	2.900	1,611
2023-12-21	3.000	3.000	2.940	2.940	2.940	630
2023-12-20	3.000	3.000	2.940	3.000	3.000	142
2023-12-19	2.960	3.000	2.960	3.000	3.000	2,010
2023-12-18	3.000	3.000	3.000	3.000	3.000	1,675
2023-12-15	3.000	3.000	3.000	3.000	3.000	10
2023-12-14	2.900	3.000	2.900	3.000	3.000	118
2023-12-13	2.920	2.920	2.920	2.920	2.920	11
2023-12-12	2.980	2.980	2.980	2.980	2.980	35

← NewerPage 11 of 19 · 1,083 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.