Rebl Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.130	1.130	1.130	1.130	1.130	0
2026-07-23	1.130	1.130	1.130	1.130	1.130	2,665
2026-07-22	1.160	1.160	1.160	1.160	1.160	5
2026-07-21	1.160	1.160	1.160	1.160	1.160	0
2026-07-20	1.180	1.180	1.150	1.160	1.160	2,357
2026-07-17	1.140	1.180	1.140	1.180	1.180	3,330
2026-07-16	1.200	1.200	1.140	1.140	1.140	6,513
2026-07-15	1.140	1.140	1.140	1.140	1.140	0
2026-07-14	1.140	1.140	1.140	1.140	1.140	25
2026-07-13	1.140	1.150	1.140	1.140	1.140	6,380
2026-07-10	1.140	1.140	1.140	1.140	1.140	9
2026-07-09	1.100	1.140	1.100	1.140	1.140	8
2026-07-08	1.130	1.130	1.100	1.100	1.100	1,745
2026-07-07	1.100	1.100	1.100	1.100	1.100	2
2026-07-06	1.130	1.130	1.130	1.130	1.130	0
2026-07-03	1.130	1.130	1.130	1.130	1.130	100
2026-07-02	1.120	1.130	1.120	1.130	1.130	349
2026-07-01	1.110	1.120	1.110	1.120	1.120	256
2026-06-30	1.110	1.120	1.110	1.120	1.120	118
2026-06-29	1.120	1.130	1.120	1.130	1.130	327
2026-06-26	1.120	1.120	1.120	1.120	1.120	148
2026-06-25	1.120	1.120	1.120	1.120	1.120	0
2026-06-24	1.100	1.120	1.090	1.120	1.120	2,820
2026-06-23	1.090	1.120	1.090	1.120	1.120	2,683
2026-06-22	1.100	1.120	1.100	1.100	1.100	1,628
2026-06-18	1.070	1.150	1.050	1.110	1.110	10,099
2026-06-17	1.070	1.090	1.050	1.090	1.090	1,473
2026-06-16	1.090	1.090	1.050	1.050	1.050	1,015
2026-06-15	1.060	1.060	1.060	1.060	1.060	71
2026-06-12	1.050	1.060	1.050	1.060	1.060	14,158
2026-06-11	1.050	1.050	1.050	1.050	1.050	450
2026-06-10	1.030	1.030	1.030	1.030	1.030	6
2026-06-09	1.030	1.030	1.030	1.030	1.030	10
2026-06-08	1.020	1.020	1.020	1.020	1.020	0
2026-06-05	1.020	1.020	1.020	1.020	1.020	20
2026-06-04	1.020	1.020	1.020	1.020	1.020	5
2026-06-03	1.040	1.040	1.020	1.030	1.030	694
2026-06-02	1.050	1.060	1.040	1.040	1.040	357
2026-06-01	1.060	1.060	1.060	1.060	1.060	20
2026-05-29	1.050	1.050	1.050	1.050	1.050	6
2026-05-28	1.050	1.050	1.030	1.050	1.050	321
2026-05-27	1.020	1.040	1.010	1.010	1.010	8
2026-05-26	1.040	1.040	1.040	1.040	1.040	225
2026-05-25	1.050	1.050	1.050	1.050	1.050	150
2026-05-22	1.030	1.030	1.010	1.010	1.010	253
2026-05-21	1.010	1.030	1.010	1.030	1.030	205
2026-05-20	1.030	1.030	1.030	1.030	1.030	192
2026-05-19	1.010	1.030	1.010	1.030	1.030	87
2026-05-18	1.040	1.040	1.010	1.010	1.010	5,830
2026-05-15	1.060	1.060	1.040	1.040	1.040	80
2026-05-13	1.040	1.050	1.040	1.040	1.040	102
2026-05-12	1.060	1.060	1.040	1.040	1.040	630
2026-05-11	1.080	1.080	1.040	1.040	1.040	3,895
2026-05-08	1.090	1.090	1.090	1.090	1.090	0
2026-05-07	1.100	1.100	1.090	1.090	1.090	400
2026-05-06	1.100	1.120	1.080	1.100	1.100	1,096
2026-05-05	1.100	1.100	1.100	1.100	1.100	5
2026-05-04	1.100	1.100	1.090	1.090	1.090	310
2026-04-30	1.120	1.120	1.080	1.090	1.090	1,513
2026-04-29	1.120	1.120	1.100	1.120	1.120	2,336

← NewerPage 2 of 3 · 127 trading daysOlder →

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.