Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.686 | 59 |
| 2022-02-01 | 5.900 | 5.900 | 5.750 | 5.850 | 5.686 | 405 |
| 2022-01-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.686 | 535 |
| 2022-01-28 | 5.900 | 5.900 | 5.850 | 5.850 | 5.686 | 336 |
| 2022-01-27 | 5.900 | 5.900 | 5.850 | 5.900 | 5.734 | 4,031 |
| 2022-01-26 | 6.000 | 6.100 | 5.900 | 6.000 | 5.831 | 2,185 |
| 2022-01-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 50 |
| 2022-01-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 30 |
| 2022-01-21 | 5.700 | 5.750 | 5.650 | 5.750 | 5.588 | 878 |
| 2022-01-20 | 5.700 | 5.900 | 5.700 | 5.800 | 5.637 | 1,561 |
| 2022-01-19 | 5.650 | 5.650 | 5.500 | 5.500 | 5.345 | 140 |
| 2022-01-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.394 | 150 |
| 2022-01-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.491 | 22 |
| 2022-01-13 | 5.750 | 5.750 | 5.550 | 5.650 | 5.491 | 1,589 |
| 2022-01-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 1 |
| 2022-01-11 | 5.900 | 5.900 | 5.750 | 5.750 | 5.588 | 27 |
| 2022-01-10 | 5.850 | 5.900 | 5.850 | 5.900 | 5.734 | 303 |
| 2022-01-07 | 5.800 | 5.850 | 5.800 | 5.850 | 5.686 | 7 |
| 2022-01-05 | 5.600 | 5.700 | 5.600 | 5.700 | 5.540 | 513 |
| 2022-01-03 | 5.500 | 5.550 | 5.500 | 5.550 | 5.394 | 860 |
| 2021-12-30 | 5.400 | 5.500 | 5.400 | 5.500 | 5.345 | 204 |
| 2021-12-29 | 5.400 | 5.400 | 5.350 | 5.400 | 5.248 | 1,330 |
| 2021-12-28 | 5.450 | 5.500 | 5.400 | 5.400 | 5.248 | 324 |
| 2021-12-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.297 | 556 |
| 2021-12-22 | 5.500 | 5.500 | 5.450 | 5.450 | 5.297 | 988 |
| 2021-12-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.297 | 62 |
| 2021-12-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.297 | 131 |
| 2021-12-16 | 5.550 | 5.550 | 5.450 | 5.450 | 5.297 | 2,345 |
| 2021-12-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.394 | 478 |
| 2021-12-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.394 | 585 |
| 2021-12-13 | 5.650 | 5.650 | 5.500 | 5.650 | 5.491 | 118 |
| 2021-12-10 | 5.750 | 5.750 | 5.650 | 5.650 | 5.491 | 1,323 |
| 2021-12-09 | 5.850 | 5.900 | 5.750 | 5.900 | 5.734 | 724 |
| 2021-12-08 | 5.750 | 5.900 | 5.750 | 5.900 | 5.734 | 5,659 |
| 2021-12-07 | 5.900 | 5.900 | 5.700 | 5.700 | 5.540 | 5 |
| 2021-12-03 | 5.500 | 5.700 | 5.450 | 5.700 | 5.540 | 1,532 |
| 2021-12-02 | 6.000 | 6.000 | 5.600 | 5.600 | 5.443 | 86 |
| 2021-12-01 | 5.500 | 5.600 | 5.400 | 5.600 | 5.443 | 262 |
| 2021-11-30 | 5.550 | 5.600 | 5.500 | 5.600 | 5.443 | 1,580 |
| 2021-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.443 | 22 |
| 2021-11-26 | 5.650 | 5.650 | 5.600 | 5.600 | 5.443 | 300 |
| 2021-11-25 | 5.700 | 5.700 | 5.650 | 5.650 | 5.491 | 250 |
| 2021-11-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 49 |
| 2021-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 268 |
| 2021-11-19 | 5.800 | 5.800 | 5.700 | 5.700 | 5.540 | 275 |
| 2021-11-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.491 | 314 |
| 2021-11-16 | 5.700 | 5.700 | 5.650 | 5.650 | 5.491 | 563 |
| 2021-11-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.540 | 200 |
| 2021-11-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.637 | 83 |
| 2021-11-11 | 5.800 | 5.800 | 5.750 | 5.800 | 5.637 | 720 |
| 2021-11-09 | 5.850 | 5.850 | 5.750 | 5.850 | 5.686 | 448 |
| 2021-11-08 | 5.850 | 5.850 | 5.800 | 5.850 | 5.686 | 1,199 |
| 2021-11-04 | 5.850 | 5.900 | 5.850 | 5.900 | 5.734 | 11 |
| 2021-11-03 | 6.050 | 6.150 | 6.050 | 6.050 | 5.880 | 1,979 |
| 2021-11-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.686 | 16 |
| 2021-11-01 | 5.850 | 6.000 | 5.850 | 6.000 | 5.831 | 610 |
| 2021-10-29 | 5.850 | 6.000 | 5.850 | 6.000 | 5.831 | 285 |
| 2021-10-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.831 | 25 |
| 2021-10-27 | 5.900 | 6.000 | 5.900 | 6.000 | 5.831 | 2,140 |
| 2021-10-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.783 | 100 |
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.