Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 7 |
| 2023-04-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,041 |
| 2023-04-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 310 |
| 2023-03-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 5 |
| 2023-03-30 | 3.900 | 3.900 | 3.780 | 3.860 | 3.860 | 507 |
| 2023-03-29 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 980 |
| 2023-03-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 48 |
| 2023-03-27 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 306 |
| 2023-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 218 |
| 2023-03-22 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 122 |
| 2023-03-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 26 |
| 2023-03-20 | 3.940 | 3.980 | 3.900 | 3.980 | 3.980 | 239 |
| 2023-03-17 | 3.940 | 3.980 | 3.900 | 3.980 | 3.980 | 315 |
| 2023-03-16 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 257 |
| 2023-03-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 191 |
| 2023-03-14 | 4.040 | 4.080 | 3.920 | 3.920 | 3.920 | 1,447 |
| 2023-03-13 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 146 |
| 2023-03-10 | 4.040 | 4.160 | 4.040 | 4.160 | 4.160 | 535 |
| 2023-03-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 102 |
| 2023-03-08 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 602 |
| 2023-03-07 | 4.140 | 4.140 | 4.040 | 4.040 | 4.040 | 200 |
| 2023-03-06 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 98 |
| 2023-03-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 113 |
| 2023-03-01 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 944 |
| 2023-02-28 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 943 |
| 2023-02-23 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 134 |
| 2023-02-22 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 366 |
| 2023-02-21 | 4.300 | 4.300 | 4.220 | 4.220 | 4.220 | 66 |
| 2023-02-20 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 586 |
| 2023-02-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 50 |
| 2023-02-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 20 |
| 2023-02-13 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 12 |
| 2023-02-09 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 32 |
| 2023-02-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 6 |
| 2023-02-06 | 4.440 | 4.440 | 4.180 | 4.360 | 4.360 | 2,122 |
| 2023-02-03 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 120 |
| 2023-02-02 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 658 |
| 2023-02-01 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 30 |
| 2023-01-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 27 |
| 2023-01-30 | 4.520 | 4.560 | 4.520 | 4.560 | 4.560 | 911 |
| 2023-01-27 | 4.360 | 4.520 | 4.360 | 4.520 | 4.520 | 1,155 |
| 2023-01-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 40 |
| 2023-01-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 328 |
| 2023-01-23 | 3.880 | 4.220 | 3.880 | 4.220 | 4.220 | 2,379 |
| 2023-01-20 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 450 |
| 2023-01-18 | 3.980 | 3.980 | 3.880 | 3.880 | 3.880 | 70 |
| 2023-01-17 | 3.860 | 3.920 | 3.840 | 3.840 | 3.840 | 200 |
| 2023-01-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2023-01-12 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 115 |
| 2023-01-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 35 |
| 2023-01-10 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 1,094 |
| 2023-01-04 | 4.000 | 4.100 | 4.000 | 4.020 | 4.020 | 1,240 |
| 2023-01-03 | 3.820 | 3.960 | 3.820 | 3.960 | 3.960 | 1,397 |
| 2023-01-02 | 3.800 | 3.820 | 3.740 | 3.820 | 3.820 | 1,459 |
| 2022-12-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6 |
| 2022-12-29 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 150 |
| 2022-12-28 | 3.880 | 3.900 | 3.820 | 3.820 | 3.820 | 1,200 |
| 2022-12-27 | 3.880 | 3.940 | 3.860 | 3.860 | 3.860 | 1,105 |
| 2022-12-23 | 3.720 | 3.760 | 3.680 | 3.760 | 3.760 | 3,313 |
| 2022-12-22 | 3.940 | 3.940 | 3.800 | 3.840 | 3.840 | 4,504 |
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.