Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.960 | 3.980 | 3.960 | 3.960 | 3.960 | 2,606 |
| 2022-12-20 | 3.980 | 3.980 | 3.860 | 3.860 | 3.860 | 825 |
| 2022-12-19 | 4.240 | 4.260 | 3.940 | 3.940 | 3.940 | 5,192 |
| 2022-12-14 | 4.280 | 4.280 | 4.240 | 4.240 | 4.240 | 200 |
| 2022-12-12 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 707 |
| 2022-12-09 | 4.460 | 4.460 | 4.340 | 4.340 | 4.340 | 170 |
| 2022-12-08 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 224 |
| 2022-12-07 | 4.480 | 4.520 | 4.360 | 4.380 | 4.380 | 1,234 |
| 2022-12-05 | 4.740 | 4.780 | 4.480 | 4.480 | 4.480 | 2,614 |
| 2022-12-02 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 54 |
| 2022-12-01 | 4.780 | 4.780 | 4.620 | 4.740 | 4.740 | 557 |
| 2022-11-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 838 |
| 2022-11-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 191 |
| 2022-11-25 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 1,150 |
| 2022-11-24 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 87 |
| 2022-11-23 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 735 |
| 2022-11-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2022-11-21 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 110 |
| 2022-11-18 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 353 |
| 2022-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2022-11-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 221 |
| 2022-11-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2022-11-09 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 997 |
| 2022-11-08 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 12 |
| 2022-11-07 | 4.400 | 4.700 | 4.400 | 4.680 | 4.680 | 309 |
| 2022-11-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 3 |
| 2022-11-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 20 |
| 2022-11-02 | 4.820 | 4.820 | 4.680 | 4.820 | 4.820 | 266 |
| 2022-11-01 | 4.820 | 4.840 | 4.820 | 4.820 | 4.820 | 460 |
| 2022-10-31 | 4.740 | 4.820 | 4.680 | 4.820 | 4.820 | 200 |
| 2022-10-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2022-10-27 | 4.860 | 4.860 | 4.800 | 4.860 | 4.860 | 1,005 |
| 2022-10-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 59 |
| 2022-10-25 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 255 |
| 2022-10-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10 |
| 2022-10-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2022-10-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 25 |
| 2022-10-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 50 |
| 2022-10-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2022-10-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 39 |
| 2022-10-12 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 645 |
| 2022-10-11 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 348 |
| 2022-10-10 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 114 |
| 2022-10-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 164 |
| 2022-10-06 | 5.200 | 5.200 | 4.920 | 4.980 | 4.980 | 1,577 |
| 2022-10-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10 |
| 2022-10-04 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 31 |
| 2022-09-29 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 10 |
| 2022-09-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2022-09-23 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 108 |
| 2022-09-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2022-09-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 26 |
| 2022-09-20 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 75 |
| 2022-09-19 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,010 |
| 2022-09-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 8 |
| 2022-09-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 183 |
| 2022-09-14 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 842 |
| 2022-09-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2022-09-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2022-09-09 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 572 |
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.