Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 6.300 | 6.350 | 6.200 | 6.350 | 6.350 | 450 |
| 2022-05-23 | 6.300 | 6.300 | 6.100 | 6.300 | 6.300 | 394 |
| 2022-05-20 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 2,795 |
| 2022-05-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 115 |
| 2022-05-17 | 6.100 | 6.800 | 6.100 | 6.250 | 6.250 | 7,758 |
| 2022-05-16 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 157 |
| 2022-05-11 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 390 |
| 2022-05-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 167 |
| 2022-05-06 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 4 |
| 2022-05-03 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 2 |
| 2022-05-02 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 219 |
| 2022-04-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 18 |
| 2022-04-27 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 1,418 |
| 2022-04-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 300 |
| 2022-04-22 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 1,400 |
| 2022-04-21 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 313 |
| 2022-04-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 21 |
| 2022-04-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 7 |
| 2022-04-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 830 |
| 2022-04-12 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 28 |
| 2022-04-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 333 |
| 2022-04-08 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 1,020 |
| 2022-04-07 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 488 |
| 2022-04-06 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 963 |
| 2022-04-05 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 325 |
| 2022-04-04 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 161 |
| 2022-03-31 | 6.250 | 6.300 | 6.050 | 6.050 | 6.050 | 1,480 |
| 2022-03-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 47 |
| 2022-03-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 400 |
| 2022-03-28 | 6.350 | 6.700 | 6.200 | 6.250 | 6.250 | 6,576 |
| 2022-03-25 | 6.000 | 6.400 | 6.000 | 6.400 | 6.220 | 5,877 |
| 2022-03-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.686 | 25 |
| 2022-03-23 | 5.900 | 5.950 | 5.900 | 5.900 | 5.734 | 1,588 |
| 2022-03-22 | 5.850 | 5.850 | 5.750 | 5.850 | 5.686 | 248 |
| 2022-03-21 | 5.700 | 5.800 | 5.700 | 5.800 | 5.637 | 372 |
| 2022-03-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 7 |
| 2022-03-16 | 5.950 | 5.950 | 5.750 | 5.750 | 5.588 | 352 |
| 2022-03-15 | 5.700 | 5.900 | 5.700 | 5.900 | 5.734 | 790 |
| 2022-03-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.540 | 1,257 |
| 2022-03-10 | 5.500 | 5.600 | 5.500 | 5.600 | 5.443 | 632 |
| 2022-03-09 | 5.750 | 5.800 | 5.600 | 5.650 | 5.491 | 4,055 |
| 2022-03-08 | 5.800 | 5.800 | 5.650 | 5.650 | 5.491 | 2,856 |
| 2022-03-07 | 5.900 | 5.900 | 5.750 | 5.750 | 5.588 | 1,746 |
| 2022-03-04 | 5.800 | 5.900 | 5.750 | 5.750 | 5.588 | 173 |
| 2022-03-02 | 6.150 | 6.150 | 6.000 | 6.000 | 5.831 | 675 |
| 2022-03-01 | 6.150 | 6.150 | 6.150 | 6.150 | 5.977 | 491 |
| 2022-02-28 | 6.000 | 6.000 | 5.900 | 6.000 | 5.831 | 946 |
| 2022-02-25 | 5.750 | 6.000 | 5.750 | 6.000 | 5.831 | 1,457 |
| 2022-02-24 | 5.650 | 5.750 | 5.650 | 5.700 | 5.540 | 1,034 |
| 2022-02-22 | 5.700 | 5.700 | 5.650 | 5.650 | 5.491 | 320 |
| 2022-02-21 | 5.650 | 5.950 | 5.650 | 5.850 | 5.686 | 1,941 |
| 2022-02-18 | 5.650 | 5.650 | 5.600 | 5.600 | 5.443 | 4,577 |
| 2022-02-17 | 5.700 | 5.700 | 5.650 | 5.700 | 5.540 | 401 |
| 2022-02-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.540 | 35 |
| 2022-02-15 | 5.750 | 5.750 | 5.700 | 5.700 | 5.540 | 375 |
| 2022-02-11 | 5.750 | 5.800 | 5.750 | 5.800 | 5.637 | 289 |
| 2022-02-10 | 5.750 | 5.900 | 5.700 | 5.700 | 5.540 | 76 |
| 2022-02-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.783 | 3 |
| 2022-02-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.734 | 112 |
| 2022-02-04 | 5.750 | 5.800 | 5.750 | 5.800 | 5.637 | 64 |
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.