Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,053 |
| 2022-09-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 400 |
| 2022-09-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 36 |
| 2022-09-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 180 |
| 2022-09-02 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 1,115 |
| 2022-08-31 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 1,016 |
| 2022-08-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2022-08-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 83 |
| 2022-08-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 116 |
| 2022-08-19 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 117 |
| 2022-08-17 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 1,320 |
| 2022-08-16 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 712 |
| 2022-08-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2022-08-11 | 5.600 | 5.850 | 5.600 | 5.750 | 5.750 | 1,153 |
| 2022-08-10 | 5.550 | 5.750 | 5.550 | 5.600 | 5.600 | 6,294 |
| 2022-08-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 420 |
| 2022-08-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 70 |
| 2022-08-03 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 101 |
| 2022-08-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 209 |
| 2022-08-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 490 |
| 2022-07-29 | 5.550 | 5.600 | 5.450 | 5.450 | 5.450 | 1,743 |
| 2022-07-28 | 5.450 | 5.700 | 5.400 | 5.550 | 5.550 | 1,190 |
| 2022-07-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 58 |
| 2022-07-25 | 5.300 | 5.550 | 5.300 | 5.400 | 5.400 | 1,432 |
| 2022-07-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 64 |
| 2022-07-21 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 3,767 |
| 2022-07-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2022-07-18 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 173 |
| 2022-07-15 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 1,534 |
| 2022-07-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 158 |
| 2022-07-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 5 |
| 2022-07-11 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 856 |
| 2022-07-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 144 |
| 2022-07-07 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 1,034 |
| 2022-07-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 263 |
| 2022-07-04 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 72 |
| 2022-07-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2022-06-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 28 |
| 2022-06-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,024 |
| 2022-06-27 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 91 |
| 2022-06-23 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 961 |
| 2022-06-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 170 |
| 2022-06-21 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 785 |
| 2022-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 200 |
| 2022-06-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 10 |
| 2022-06-15 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 527 |
| 2022-06-14 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 1,667 |
| 2022-06-13 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 1,006 |
| 2022-06-10 | 6.150 | 6.250 | 6.100 | 6.200 | 6.200 | 2,496 |
| 2022-06-09 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 474 |
| 2022-06-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 76 |
| 2022-06-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 74 |
| 2022-06-06 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 222 |
| 2022-06-03 | 6.400 | 6.650 | 6.250 | 6.350 | 6.350 | 2,768 |
| 2022-06-02 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 508 |
| 2022-06-01 | 6.200 | 6.400 | 6.150 | 6.400 | 6.400 | 2,050 |
| 2022-05-31 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 43 |
| 2022-05-30 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 302 |
| 2022-05-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 340 |
| 2022-05-24 | 6.300 | 6.350 | 6.200 | 6.350 | 6.350 | 450 |
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.