Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 2,462 |
| 2023-12-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 30 |
| 2023-12-07 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 412 |
| 2023-12-05 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 946 |
| 2023-12-04 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 930 |
| 2023-12-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 240 |
| 2023-11-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,260 |
| 2023-11-24 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 355 |
| 2023-11-23 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 143 |
| 2023-11-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 30 |
| 2023-11-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 804 |
| 2023-11-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 35 |
| 2023-11-17 | 3.220 | 3.220 | 3.160 | 3.220 | 3.220 | 66 |
| 2023-11-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2023-11-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,000 |
| 2023-11-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 230 |
| 2023-11-08 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 220 |
| 2023-11-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2023-11-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2023-11-03 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 210 |
| 2023-11-02 | 3.300 | 3.360 | 3.280 | 3.360 | 3.360 | 500 |
| 2023-11-01 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 66 |
| 2023-10-31 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 214 |
| 2023-10-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2023-10-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 794 |
| 2023-10-24 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 673 |
| 2023-10-23 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 1,750 |
| 2023-10-20 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 680 |
| 2023-10-18 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 445 |
| 2023-10-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 14 |
| 2023-10-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 33 |
| 2023-10-13 | 3.700 | 3.800 | 3.680 | 3.800 | 3.800 | 274 |
| 2023-10-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3 |
| 2023-10-11 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 955 |
| 2023-10-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2023-10-03 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 16 |
| 2023-10-02 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 452 |
| 2023-09-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5 |
| 2023-09-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2023-09-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 47 |
| 2023-09-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2023-09-25 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 13 |
| 2023-09-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 6 |
| 2023-09-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 19 |
| 2023-09-18 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 66 |
| 2023-09-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 6 |
| 2023-09-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 14 |
| 2023-09-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2023-09-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 20 |
| 2023-09-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 20 |
| 2023-09-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 25 |
| 2023-08-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 209 |
| 2023-08-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,064 |
| 2023-08-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2023-08-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 500 |
| 2023-08-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,260 |
| 2023-08-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 109 |
| 2023-08-18 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 355 |
| 2023-08-17 | 3.480 | 3.700 | 3.480 | 3.700 | 3.700 | 1,422 |
| 2023-08-16 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 282 |
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.