Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 1,604 |
| 2025-10-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 299 |
| 2025-10-17 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 710 |
| 2025-10-16 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 33 |
| 2025-10-15 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 290 |
| 2025-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 53 |
| 2025-10-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20 |
| 2025-10-09 | 1.040 | 1.080 | 1.040 | 1.040 | 1.040 | 169 |
| 2025-10-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 19 |
| 2025-10-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 73 |
| 2025-10-06 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 133 |
| 2025-10-02 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 51 |
| 2025-10-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2025-09-30 | 1.070 | 1.080 | 1.030 | 1.080 | 1.080 | 4,251 |
| 2025-09-29 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 96 |
| 2025-09-26 | 1.080 | 1.090 | 1.040 | 1.040 | 1.040 | 1,309 |
| 2025-09-25 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 401 |
| 2025-09-24 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 233 |
| 2025-09-23 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 3,635 |
| 2025-09-22 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 801 |
| 2025-09-19 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 221 |
| 2025-09-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 6 |
| 2025-09-17 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 560 |
| 2025-09-16 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 2,898 |
| 2025-09-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 18 |
| 2025-09-12 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 4,355 |
| 2025-09-11 | 1.150 | 1.190 | 1.140 | 1.140 | 1.140 | 11,917 |
| 2025-09-10 | 1.200 | 1.200 | 1.130 | 1.140 | 1.140 | 1,064 |
| 2025-09-09 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 150 |
| 2025-09-08 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 107 |
| 2025-09-05 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 8,549 |
| 2025-09-04 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 5,431 |
| 2025-09-03 | 1.290 | 1.290 | 1.170 | 1.180 | 1.180 | 7,945 |
| 2025-09-02 | 1.300 | 1.340 | 1.270 | 1.270 | 1.270 | 3,214 |
| 2025-08-29 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 126 |
| 2025-08-28 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 60 |
| 2025-08-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 11 |
| 2025-08-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,145 |
| 2025-08-25 | 1.310 | 1.310 | 1.200 | 1.240 | 1.240 | 14,978 |
| 2025-08-22 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 1,176 |
| 2025-08-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2025-08-20 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 348 |
| 2025-08-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3 |
| 2025-08-18 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 303 |
| 2025-08-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2025-08-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 80 |
| 2025-08-13 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 5 |
| 2025-08-12 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 919 |
| 2025-08-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 260 |
| 2025-08-08 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 55 |
| 2025-08-07 | 1.310 | 1.320 | 1.280 | 1.320 | 1.320 | 1,082 |
| 2025-08-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 130 |
| 2025-08-05 | 1.350 | 1.350 | 1.250 | 1.280 | 1.280 | 2,029 |
| 2025-08-04 | 1.450 | 1.450 | 1.320 | 1.330 | 1.330 | 2,413 |
| 2025-08-01 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,060 |
| 2025-07-31 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 2,882 |
| 2025-07-30 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,595 |
| 2025-07-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10 |
| 2025-07-28 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 500 |
| 2025-07-25 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 148 |
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.