Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.390 | 1.390 | 1.370 | 1.390 | 1.390 | 85 |
| 2025-07-23 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 1,501 |
| 2025-07-22 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 1,228 |
| 2025-07-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 201 |
| 2025-07-18 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,002 |
| 2025-07-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2025-07-15 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 415 |
| 2025-07-14 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 110 |
| 2025-07-11 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 2,030 |
| 2025-07-10 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 889 |
| 2025-07-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2025-07-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2025-07-07 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 1,479 |
| 2025-07-04 | 1.380 | 1.500 | 1.380 | 1.490 | 1.490 | 20,580 |
| 2025-07-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2025-07-01 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 303 |
| 2025-06-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2025-06-27 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 31 |
| 2025-06-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 26 |
| 2025-06-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 5 |
| 2025-06-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 22 |
| 2025-06-19 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 1,739 |
| 2025-06-18 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 2,435 |
| 2025-06-17 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 2,012 |
| 2025-06-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 34 |
| 2025-06-13 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 1,337 |
| 2025-06-12 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 337 |
| 2025-06-11 | 1.430 | 1.430 | 1.360 | 1.390 | 1.390 | 3,844 |
| 2025-06-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 |
| 2025-06-09 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 2,252 |
| 2025-06-05 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 937 |
| 2025-06-04 | 1.480 | 1.550 | 1.480 | 1.500 | 1.500 | 1,435 |
| 2025-06-03 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 501 |
| 2025-06-02 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 3,086 |
| 2025-05-30 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 2,207 |
| 2025-05-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 340 |
| 2025-05-23 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 352 |
| 2025-05-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 50 |
| 2025-05-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 500 |
| 2025-05-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2025-05-16 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 1,270 |
| 2025-05-15 | 1.680 | 1.680 | 1.400 | 1.430 | 1.430 | 1,455 |
| 2025-05-14 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 3,000 |
| 2025-05-13 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 1,096 |
| 2025-05-12 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 4,986 |
| 2025-05-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2025-05-08 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 1,100 |
| 2025-05-07 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 1,647 |
| 2025-05-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-05-05 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 1,245 |
| 2025-05-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 6,320 |
| 2025-04-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 45 |
| 2025-04-29 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 147 |
| 2025-04-28 | 1.320 | 1.345 | 1.305 | 1.345 | 1.345 | 60 |
| 2025-04-25 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 1,021 |
| 2025-04-24 | 1.268 | 1.350 | 1.268 | 1.308 | 1.308 | 2,554 |
| 2025-04-23 | 1.244 | 1.268 | 1.230 | 1.268 | 1.268 | 1,512 |
| 2025-04-22 | 1.268 | 1.268 | 1.268 | 1.268 | 1.268 | 407 |
| 2025-04-17 | 1.268 | 1.268 | 1.262 | 1.262 | 1.262 | 321 |
| 2025-04-15 | 1.260 | 1.260 | 1.240 | 1.241 | 1.241 | 554 |
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.