Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 633 |
| 2025-01-16 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 2,231 |
| 2025-01-15 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 2,221 |
| 2025-01-14 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 1,321 |
| 2025-01-13 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 2,883 |
| 2025-01-10 | 1.180 | 1.180 | 1.070 | 1.120 | 1.120 | 14,447 |
| 2025-01-09 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 560 |
| 2025-01-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 16 |
| 2025-01-07 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 5,018 |
| 2025-01-03 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 5,179 |
| 2025-01-02 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 2,121 |
| 2024-12-30 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 3,621 |
| 2024-12-27 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 2,142 |
| 2024-12-23 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 4,797 |
| 2024-12-20 | 1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 805 |
| 2024-12-19 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 902 |
| 2024-12-18 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 7,702 |
| 2024-12-17 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 4,591 |
| 2024-12-16 | 1.160 | 1.160 | 1.090 | 1.130 | 1.130 | 10,851 |
| 2024-12-13 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 4,001 |
| 2024-12-12 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 5,129 |
| 2024-12-11 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 3,285 |
| 2024-12-10 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 3,746 |
| 2024-12-09 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 4,266 |
| 2024-12-05 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 2,705 |
| 2024-12-04 | 1.200 | 1.210 | 1.170 | 1.210 | 1.210 | 5,526 |
| 2024-12-03 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 357,093 |
| 2024-12-02 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 134 |
| 2024-11-29 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 222 |
| 2024-11-28 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 11,344 |
| 2024-11-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,303 |
| 2024-11-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4 |
| 2024-11-25 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 2,501 |
| 2024-11-22 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 5,304 |
| 2024-11-21 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 4,115 |
| 2024-11-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2024-11-19 | 1.460 | 1.460 | 1.200 | 1.220 | 1.220 | 4,006 |
| 2024-11-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 224 |
| 2024-11-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 102 |
| 2024-11-14 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 10,342 |
| 2024-11-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 103 |
| 2024-11-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 825 |
| 2024-11-11 | 1.310 | 1.310 | 1.230 | 1.230 | 1.230 | 972 |
| 2024-11-08 | 1.280 | 1.330 | 1.280 | 1.320 | 1.320 | 3,583 |
| 2024-11-07 | 1.350 | 1.350 | 1.210 | 1.280 | 1.280 | 21,616 |
| 2024-11-06 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2024-11-05 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 1,046 |
| 2024-11-04 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 2,718 |
| 2024-11-01 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 200 |
| 2024-10-31 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 571 |
| 2024-10-30 | 1.430 | 1.490 | 1.430 | 1.450 | 1.450 | 7,649 |
| 2024-10-29 | 1.430 | 1.460 | 1.370 | 1.460 | 1.460 | 2,303,610 |
| 2024-10-28 | 1.510 | 1.510 | 1.420 | 1.420 | 1.420 | 4,716 |
| 2024-10-25 | 1.500 | 1.500 | 1.420 | 1.490 | 1.490 | 2,808 |
| 2024-10-24 | 1.620 | 1.620 | 1.450 | 1.450 | 1.450 | 5,060 |
| 2024-10-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 700 |
| 2024-10-22 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 32 |
| 2024-10-21 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 266 |
| 2024-10-18 | 1.620 | 1.640 | 1.600 | 1.620 | 1.620 | 1,013 |
| 2024-10-17 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 1,757 |
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.