Rebl Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.130	1.130	1.130	1.130	1.130	30
2026-04-27	1.150	1.160	1.120	1.130	1.130	1,016
2026-04-24	1.140	1.150	1.140	1.150	1.150	2,023
2026-04-23	1.120	1.120	1.110	1.120	1.120	3,119
2026-04-22	1.090	1.090	1.090	1.090	1.090	10
2026-04-21	1.100	1.120	1.100	1.120	1.120	1,017
2026-04-20	1.140	1.140	1.070	1.070	1.070	2,986
2026-04-17	1.140	1.140	1.140	1.140	1.140	13
2026-04-16	1.140	1.150	1.130	1.140	1.140	2,935
2026-04-15	1.140	1.140	1.140	1.140	1.140	148
2026-04-14	1.140	1.140	1.140	1.140	1.140	382
2026-04-13	1.140	1.140	1.110	1.140	1.140	825
2026-04-10	1.140	1.140	1.140	1.140	1.140	0
2026-04-09	1.140	1.140	1.140	1.140	1.140	0
2026-04-08	1.140	1.140	1.120	1.140	1.140	335
2026-04-07	1.130	1.130	1.130	1.130	1.130	400
2026-04-02	1.150	1.150	1.150	1.150	1.150	25
2026-04-01	1.140	1.140	1.140	1.140	1.140	20
2026-03-31	1.150	1.160	1.150	1.160	1.160	696
2026-03-30	1.180	1.180	1.120	1.120	1.120	2,300
2026-03-27	1.160	1.160	1.160	1.160	1.160	6
2026-03-26	1.120	1.150	1.110	1.150	1.150	297
2026-03-25	1.110	1.120	1.110	1.110	1.110	101
2026-03-24	1.120	1.140	1.120	1.140	1.140	4,753
2026-03-23	1.060	1.150	1.060	1.130	1.130	58,058
2026-03-20	1.030	1.030	1.030	1.030	1.030	1,118
2026-03-19	1.020	1.030	1.020	1.030	1.030	40
2026-03-18	1.010	1.010	1.000	1.000	1.000	123
2026-03-17	1.030	1.030	1.010	1.010	1.010	60
2026-03-16	1.040	1.040	1.030	1.030	1.030	304
2026-03-13	1.040	1.040	1.010	1.030	1.030	8,593
2026-03-12	1.050	1.050	1.040	1.040	1.040	4,960
2026-03-11	1.070	1.070	1.040	1.040	1.040	78
2026-03-10	1.090	1.090	1.080	1.080	1.080	16
2026-03-09	1.130	1.130	1.100	1.100	1.100	1,000
2026-03-06	1.130	1.130	1.130	1.130	1.130	170
2026-03-05	1.100	1.100	1.090	1.090	1.090	1,340
2026-03-04	1.100	1.100	1.100	1.100	1.100	500
2026-03-03	1.150	1.150	1.120	1.120	1.120	1,321
2026-03-02	1.180	1.180	1.160	1.160	1.160	216
2026-02-27	1.100	1.190	1.100	1.180	1.180	11,845
2026-02-26	1.100	1.100	1.090	1.100	1.100	63
2026-02-25	1.060	1.100	1.040	1.090	1.090	3,402
2026-02-24	1.060	1.060	1.040	1.040	1.040	80
2026-02-23	1.060	1.060	1.040	1.040	1.040	55
2026-02-20	1.100	1.100	1.030	1.030	1.030	3,877
2026-02-19	1.100	1.100	1.100	1.100	1.100	112
2026-02-17	1.080	1.090	1.060	1.070	1.070	682
2026-02-13	1.060	1.060	1.050	1.050	1.050	607
2026-02-12	1.060	1.080	1.060	1.060	1.060	713
2026-02-11	1.110	1.110	1.070	1.070	1.070	24
2026-02-10	1.070	1.070	1.070	1.070	1.070	2
2026-02-09	1.070	1.070	1.070	1.070	1.070	8
2026-02-06	1.120	1.120	1.070	1.070	1.070	271
2026-02-05	1.130	1.130	1.110	1.110	1.110	140
2026-02-04	1.040	1.130	1.040	1.130	1.130	3,625
2026-02-03	1.070	1.070	1.070	1.070	1.070	15
2026-02-02	1.080	1.080	1.050	1.050	1.050	1,150
2026-01-30	1.080	1.080	1.080	1.080	1.080	1,400
2026-01-29	1.120	1.120	1.100	1.100	1.100	300

← NewerPage 3 of 19 · 1,084 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.