Rebl Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	1.267	1.268	1.260	1.260	1.260	749
2025-04-11	1.177	1.294	1.177	1.267	1.267	9,310
2025-04-10	1.200	1.200	1.200	1.200	1.200	85
2025-04-09	1.200	1.200	1.200	1.200	1.200	175
2025-04-08	1.175	1.200	1.175	1.200	1.200	360
2025-04-07	1.200	1.200	1.171	1.171	1.171	1,479
2025-04-04	1.240	1.250	1.210	1.210	1.210	3,520
2025-04-03	1.220	1.220	1.220	1.220	1.220	210
2025-04-02	1.240	1.240	1.220	1.220	1.220	33
2025-04-01	1.240	1.250	1.230	1.250	1.250	2,277
2025-03-31	1.240	1.240	1.240	1.240	1.240	1
2025-03-27	1.240	1.240	1.240	1.240	1.240	410
2025-03-26	1.180	1.250	1.180	1.250	1.250	5,183
2025-03-25	1.180	1.200	1.180	1.200	1.200	727
2025-03-24	1.190	1.190	1.170	1.180	1.180	2,406
2025-03-21	1.170	1.190	1.170	1.190	1.190	885
2025-03-20	1.180	1.180	1.170	1.170	1.170	210
2025-03-19	1.150	1.150	1.150	1.150	1.150	2
2025-03-18	1.200	1.200	1.170	1.170	1.170	6,062
2025-03-17	1.210	1.210	1.170	1.200	1.200	3,158
2025-03-14	1.250	1.250	1.250	1.250	1.250	414
2025-03-13	1.240	1.250	1.240	1.250	1.250	958
2025-03-12	1.240	1.240	1.230	1.240	1.240	3,447
2025-03-11	1.220	1.240	1.200	1.240	1.240	2,031
2025-03-10	1.240	1.240	1.230	1.230	1.230	13
2025-03-07	1.200	1.240	1.200	1.240	1.240	10,917
2025-03-06	1.170	1.210	1.170	1.190	1.190	1,962
2025-03-05	1.240	1.240	1.210	1.240	1.240	10,037
2025-03-04	1.200	1.250	1.180	1.250	1.250	10,351
2025-03-03	1.110	1.200	1.110	1.200	1.200	7,344
2025-02-28	1.100	1.120	1.080	1.120	1.120	13,201
2025-02-27	1.060	1.100	1.060	1.100	1.100	26,762
2025-02-26	1.040	1.070	1.040	1.070	1.070	354
2025-02-25	1.100	1.100	1.020	1.070	1.070	18,102
2025-02-24	1.070	1.160	1.070	1.110	1.110	11,994
2025-02-21	1.080	1.080	1.050	1.080	1.080	336
2025-02-20	1.070	1.070	1.070	1.070	1.070	61
2025-02-19	1.040	1.050	1.040	1.040	1.040	285
2025-02-18	1.060	1.070	1.060	1.070	1.070	551
2025-02-17	1.050	1.060	1.050	1.050	1.050	871
2025-02-14	1.060	1.060	1.060	1.060	1.060	1
2025-02-13	1.040	1.040	1.040	1.040	1.040	1,401
2025-02-12	1.060	1.060	1.040	1.040	1.040	3,334
2025-02-11	1.070	1.070	1.050	1.050	1.050	61
2025-02-10	1.080	1.090	1.020	1.050	1.050	6,625
2025-02-07	1.100	1.100	1.060	1.090	1.090	26
2025-02-06	1.080	1.100	1.070	1.100	1.100	229
2025-02-05	1.090	1.100	1.080	1.080	1.080	103
2025-02-04	1.100	1.100	1.100	1.100	1.100	476
2025-02-03	1.100	1.100	1.100	1.100	1.100	16
2025-01-31	1.100	1.100	1.090	1.100	1.100	506
2025-01-30	1.090	1.100	1.090	1.100	1.100	1,912
2025-01-29	1.050	1.070	1.050	1.070	1.070	431
2025-01-28	1.080	1.080	1.050	1.070	1.070	1,611
2025-01-27	1.100	1.100	1.060	1.060	1.060	4,238
2025-01-24	1.050	1.100	1.050	1.100	1.100	1,923
2025-01-23	1.090	1.090	1.070	1.070	1.070	2,078
2025-01-22	1.080	1.090	1.070	1.090	1.090	115
2025-01-21	1.100	1.100	1.070	1.090	1.090	3,203
2025-01-20	1.080	1.100	1.080	1.100	1.100	1,001

← NewerPage 7 of 19 · 1,085 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.