Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2026-01-26 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 557 |
| 2026-01-23 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 210 |
| 2026-01-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 20 |
| 2026-01-20 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 150 |
| 2026-01-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 306 |
| 2026-01-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 75 |
| 2026-01-15 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 200 |
| 2026-01-13 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 327 |
| 2026-01-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 70 |
| 2026-01-09 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 164 |
| 2026-01-08 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 85 |
| 2026-01-07 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 336 |
| 2026-01-05 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 1,007 |
| 2026-01-02 | 0.990 | 1.020 | 0.975 | 1.020 | 1.020 | 4,206 |
| 2025-12-30 | 1.000 | 1.000 | 0.965 | 0.990 | 0.990 | 5,042 |
| 2025-12-29 | 1.000 | 1.040 | 0.990 | 1.000 | 1.000 | 7,234 |
| 2025-12-23 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 756 |
| 2025-12-22 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 700 |
| 2025-12-19 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 1,268 |
| 2025-12-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 200 |
| 2025-12-16 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 140 |
| 2025-12-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 200 |
| 2025-12-12 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 235 |
| 2025-12-11 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 874 |
| 2025-12-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2025-12-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2025-12-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-12-04 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 3,550 |
| 2025-12-03 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 1,690 |
| 2025-12-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 602 |
| 2025-12-01 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 246 |
| 2025-11-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 50 |
| 2025-11-26 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 732 |
| 2025-11-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 210 |
| 2025-11-24 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 351 |
| 2025-11-21 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 72 |
| 2025-11-20 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 293 |
| 2025-11-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 101 |
| 2025-11-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 79 |
| 2025-11-17 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 375 |
| 2025-11-14 | 1.100 | 1.110 | 1.060 | 1.070 | 1.070 | 520 |
| 2025-11-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 79 |
| 2025-11-12 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 154 |
| 2025-11-11 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 608 |
| 2025-11-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 50 |
| 2025-11-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 705 |
| 2025-11-06 | 1.150 | 1.150 | 1.090 | 1.110 | 1.110 | 543 |
| 2025-11-05 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 568 |
| 2025-11-04 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 11,670 |
| 2025-11-03 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 110 |
| 2025-10-31 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 1,548 |
| 2025-10-30 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 30 |
| 2025-10-29 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 4,851 |
| 2025-10-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 413 |
| 2025-10-27 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 435 |
| 2025-10-24 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 1,103 |
| 2025-10-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 633 |
| 2025-10-22 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 334 |
| 2025-10-21 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 1,604 |
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.