Rebl Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 1.610 | 1.610 | 1.490 | 1.560 | 1.560 | 4,621 |
| 2024-10-14 | 1.550 | 1.600 | 1.530 | 1.600 | 1.600 | 4,276 |
| 2024-10-11 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 226 |
| 2024-10-10 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 13 |
| 2024-10-09 | 1.690 | 1.690 | 1.540 | 1.550 | 1.550 | 16,518 |
| 2024-10-08 | 1.720 | 1.730 | 1.630 | 1.630 | 1.630 | 2,254 |
| 2024-10-07 | 1.700 | 1.710 | 1.650 | 1.710 | 1.710 | 4,191 |
| 2024-10-04 | 1.820 | 1.820 | 1.740 | 1.760 | 1.760 | 286 |
| 2024-10-03 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 3,187 |
| 2024-10-02 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 521 |
| 2024-10-01 | 1.860 | 1.910 | 1.840 | 1.850 | 1.850 | 2,825 |
| 2024-09-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 125 |
| 2024-09-27 | 1.890 | 1.900 | 1.880 | 1.900 | 1.900 | 1,242 |
| 2024-09-26 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 120 |
| 2024-09-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 150 |
| 2024-09-23 | 1.880 | 1.880 | 1.820 | 1.880 | 1.880 | 234 |
| 2024-09-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 70 |
| 2024-09-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 394 |
| 2024-09-13 | 1.860 | 1.860 | 1.800 | 1.860 | 1.860 | 681 |
| 2024-09-12 | 1.640 | 1.800 | 1.640 | 1.800 | 1.800 | 9,840 |
| 2024-09-11 | 1.720 | 1.720 | 1.660 | 1.690 | 1.690 | 1,796 |
| 2024-09-10 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 446 |
| 2024-09-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,821 |
| 2024-09-06 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 1,002 |
| 2024-09-05 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 60 |
| 2024-09-04 | 1.820 | 1.820 | 1.730 | 1.740 | 1.740 | 5,032 |
| 2024-09-03 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 114 |
| 2024-09-02 | 1.800 | 1.810 | 1.760 | 1.810 | 1.810 | 1,400 |
| 2024-08-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2024-08-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2024-08-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1 |
| 2024-08-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 54 |
| 2024-08-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 38 |
| 2024-08-22 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 706 |
| 2024-08-21 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 2 |
| 2024-08-20 | 1.820 | 1.850 | 1.730 | 1.730 | 1.730 | 7,839 |
| 2024-08-19 | 1.760 | 1.900 | 1.750 | 1.820 | 1.820 | 13,622 |
| 2024-08-16 | 1.620 | 1.780 | 1.620 | 1.760 | 1.760 | 14,061 |
| 2024-08-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 100 |
| 2024-08-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,198 |
| 2024-08-12 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 20 |
| 2024-08-09 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 55 |
| 2024-08-08 | 1.640 | 1.640 | 1.590 | 1.640 | 1.640 | 2,447 |
| 2024-08-07 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 1,267 |
| 2024-08-06 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 1,071 |
| 2024-08-05 | 1.740 | 1.740 | 1.540 | 1.640 | 1.640 | 1,916 |
| 2024-08-02 | 1.800 | 1.800 | 1.600 | 1.740 | 1.740 | 850 |
| 2024-08-01 | 1.940 | 1.940 | 1.800 | 1.800 | 1.800 | 2,340 |
| 2024-07-31 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 637 |
| 2024-07-29 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 2,532 |
| 2024-07-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 59 |
| 2024-07-25 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 468 |
| 2024-07-24 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 501 |
| 2024-07-23 | 2.060 | 2.060 | 2.040 | 2.060 | 2.060 | 322 |
| 2024-07-19 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 12 |
| 2024-07-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 260 |
| 2024-07-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 80 |
| 2024-07-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 442 |
| 2024-07-15 | 2.000 | 2.040 | 1.960 | 2.020 | 2.020 | 4,632 |
| 2024-07-12 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,223 |
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.