Rebl Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.000	1.000	0.995	0.995	0.995	1,041
2026-10-15	1.010	1.010	0.985	0.995	0.995	4,402
2026-10-14	0.990	0.995	0.980	0.980	0.980	5,125
2026-10-13	0.990	0.990	0.960	0.960	0.960	38
2026-10-12	0.955	0.990	0.940	0.990	0.990	15,289
2026-10-09	0.960	0.970	0.960	0.965	0.965	152
2026-10-08	0.955	0.965	0.945	0.965	0.965	2,001
2026-10-07	1.000	1.000	0.975	0.975	0.975	3,085
2026-10-06	1.010	1.010	0.985	0.985	0.985	77
2026-10-05	0.985	1.020	0.985	1.010	1.010	571
2026-10-02	1.000	1.000	0.960	0.985	0.985	334
2026-10-01	0.975	1.000	0.975	1.000	1.000	1,057
2026-09-30	0.960	0.975	0.950	0.975	0.975	474
2026-09-29	0.995	1.010	0.960	0.960	0.960	1,510
2026-09-28	0.990	0.990	0.985	0.990	0.990	3,051
2026-09-25	0.995	1.010	0.985	0.985	0.985	2,350
2026-09-24	1.010	1.010	0.995	0.995	0.995	2,837
2026-09-23	1.030	1.030	1.030	1.030	1.030	1,706
2026-09-22	1.020	1.030	1.010	1.010	1.010	2,092
2026-09-21	1.020	1.040	1.020	1.040	1.040	261
2026-09-18	1.040	1.040	1.020	1.020	1.020	48
2026-09-17	1.030	1.030	1.030	1.030	1.030	3,100
2026-09-16	1.060	1.060	1.040	1.060	1.060	1,548
2026-09-15	1.040	1.040	1.040	1.040	1.040	2
2026-09-14	1.030	1.040	1.030	1.040	1.040	20
2026-09-11	1.020	1.020	1.020	1.020	1.020	16
2026-09-10	1.050	1.050	1.020	1.020	1.020	359
2026-09-09	1.060	1.060	1.050	1.050	1.050	1,246
2026-09-08	1.040	1.060	1.020	1.050	1.050	2,039
2026-09-07	1.060	1.080	1.050	1.070	1.070	1,810
2026-09-04	1.100	1.100	1.060	1.100	1.100	424
2026-09-03	1.100	1.100	1.100	1.100	1.100	107
2026-09-02	1.110	1.110	1.080	1.080	1.080	2,936
2026-09-01	1.100	1.100	1.100	1.100	1.100	9
2026-08-31	1.090	1.090	1.080	1.090	1.090	1,022
2026-08-28	1.090	1.090	1.090	1.090	1.090	187
2026-08-27	1.110	1.130	1.110	1.120	1.120	3,862
2026-08-26	1.100	1.120	1.100	1.120	1.120	88
2026-08-25	1.100	1.100	1.100	1.100	1.100	90
2026-08-24	1.080	1.120	1.080	1.080	1.080	1,301
2026-08-21	1.090	1.090	1.060	1.080	1.080	3,741
2026-08-20	1.080	1.100	1.070	1.070	1.070	3,448
2026-08-19	1.080	1.080	1.080	1.080	1.080	2,205
2026-08-18	1.100	1.100	1.070	1.070	1.070	153
2026-08-17	1.100	1.100	1.090	1.100	1.100	3,810
2026-08-14	1.100	1.110	1.080	1.080	1.080	455
2026-08-13	1.060	1.100	1.060	1.100	1.100	3,338
2026-08-12	1.060	1.090	1.060	1.090	1.090	3,771
2026-08-11	1.100	1.100	1.060	1.070	1.070	3,106
2026-08-10	1.070	1.110	1.070	1.100	1.100	1,005
2026-08-07	1.110	1.110	1.050	1.050	1.050	1,024
2026-08-06	1.110	1.110	1.110	1.110	1.110	0
2026-08-05	1.130	1.130	1.110	1.110	1.110	22
2026-08-04	1.110	1.110	1.030	1.030	1.030	187
2026-08-03	1.100	1.100	1.100	1.100	1.100	5
2026-07-31	1.110	1.110	1.110	1.110	1.110	1
2026-07-30	1.130	1.130	1.100	1.100	1.100	2,380
2026-07-29	1.120	1.120	1.120	1.120	1.120	0
2026-07-28	1.120	1.120	1.120	1.120	1.120	5
2026-07-27	1.130	1.130	1.130	1.130	1.130	0

Page 1 of 19 · 1,083 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.