Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 50 |
| 2023-08-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 6 |
| 2023-08-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2023-08-10 | 3.720 | 3.720 | 3.580 | 3.580 | 3.580 | 1,146 |
| 2023-08-08 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 608 |
| 2023-08-07 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 1,896 |
| 2023-08-02 | 3.600 | 3.600 | 3.480 | 3.520 | 3.520 | 1,014 |
| 2023-08-01 | 3.560 | 3.600 | 3.540 | 3.600 | 3.600 | 616 |
| 2023-07-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 147 |
| 2023-07-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2023-07-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 191 |
| 2023-07-20 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 22 |
| 2023-07-18 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 13 |
| 2023-07-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 19 |
| 2023-07-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 13 |
| 2023-07-07 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 20 |
| 2023-07-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 407 |
| 2023-07-05 | 3.720 | 3.740 | 3.600 | 3.600 | 3.600 | 53 |
| 2023-07-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 110 |
| 2023-07-03 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 1,087 |
| 2023-06-30 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 481 |
| 2023-06-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 313 |
| 2023-06-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2023-06-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 300 |
| 2023-06-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 8 |
| 2023-06-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5 |
| 2023-06-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 114 |
| 2023-06-14 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 102 |
| 2023-06-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 6 |
| 2023-06-07 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 60 |
| 2023-06-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 23 |
| 2023-06-01 | 3.900 | 3.900 | 3.780 | 3.880 | 3.880 | 55 |
| 2023-05-31 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 981 |
| 2023-05-30 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 529 |
| 2023-05-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 26 |
| 2023-05-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-05-25 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 180 |
| 2023-05-24 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 55 |
| 2023-05-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5 |
| 2023-05-22 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 1,800 |
| 2023-05-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 154 |
| 2023-05-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 272 |
| 2023-05-16 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 752 |
| 2023-05-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 70 |
| 2023-05-08 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 259 |
| 2023-05-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2023-05-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 60 |
| 2023-04-28 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,729 |
| 2023-04-27 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 5,509 |
| 2023-04-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 19 |
| 2023-04-25 | 3.900 | 3.900 | 3.720 | 3.800 | 3.800 | 1,489 |
| 2023-04-24 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 337 |
| 2023-04-21 | 3.980 | 3.980 | 3.880 | 3.960 | 3.960 | 232 |
| 2023-04-20 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 32 |
| 2023-04-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 300 |
| 2023-04-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 35 |
| 2023-04-17 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 250 |
| 2023-04-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 22 |
| 2023-04-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 245 |
| 2023-04-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 197 |
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.