Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.449	38.712	37.852	37.971	31.350	23,898
2024-08-21	37.637	38.831	37.494	38.449	31.744	27,139
2024-08-20	38.234	38.401	37.804	37.804	31.212	9,252
2024-08-19	38.449	38.616	37.876	38.210	31.547	7,508
2024-08-16	38.234	38.568	37.995	38.377	31.685	11,091
2024-08-15	37.900	38.712	37.900	38.210	31.547	11,334
2024-08-14	37.398	38.282	37.374	37.876	31.271	11,931
2024-08-13	36.920	37.470	36.753	37.374	30.857	16,685
2024-08-12	36.419	36.992	36.013	36.706	30.305	18,008
2024-08-09	34.604	36.419	34.604	36.419	30.068	36,050
2024-08-08	35.464	35.464	33.649	34.413	28.412	21,957
2024-08-07	33.840	34.437	33.840	34.102	28.156	6,278
2024-08-06	33.291	34.270	33.123	33.840	27.939	12,223
2024-08-05	33.410	33.434	31.929	33.004	27.249	23,789
2024-08-02	34.604	34.604	33.601	33.816	27.919	14,612
2024-08-01	34.270	35.297	34.270	34.867	28.786	13,351
2024-07-31	34.461	34.556	34.150	34.270	28.294	20,951
2024-07-30	34.126	34.413	33.983	34.150	28.195	4,608
2024-07-29	34.174	34.652	33.864	34.485	28.471	6,739
2024-07-26	34.628	34.723	34.031	34.150	28.195	6,439
2024-07-25	34.174	34.174	33.338	34.079	28.136	13,933
2024-07-24	34.508	34.532	33.983	34.198	28.234	11,121
2024-07-23	34.843	34.914	34.580	34.628	28.589	7,425
2024-07-22	34.628	35.225	34.628	34.962	28.865	10,686
2024-07-19	34.126	35.010	34.126	34.389	28.392	9,974
2024-07-18	34.652	35.177	34.294	35.177	29.043	6,162
2024-07-17	34.341	34.628	33.935	34.628	28.589	4,739
2024-07-16	34.365	34.389	33.911	34.365	28.372	5,561
2024-07-15	35.129	35.153	34.222	34.389	28.392	5,569
2024-07-12	35.583	36.061	34.437	35.129	29.003	15,349
2024-07-11	34.102	36.276	34.102	35.559	29.358	53,911
2024-07-10	33.505	34.150	33.195	34.150	28.195	10,374
2024-07-09	33.553	34.174	33.458	33.625	27.761	7,628
2024-07-08	33.099	34.079	32.885	33.577	27.722	12,185
2024-07-05	32.287	33.099	32.287	33.099	27.327	9,500
2024-07-04	32.120	32.908	32.120	32.287	26.657	2,483
2024-07-03	32.383	32.932	32.383	32.789	27.071	5,641
2024-07-02	32.837	32.980	32.240	32.574	26.894	5,910
2024-07-01	32.693	33.171	32.526	32.598	26.913	6,364
2024-06-28	33.338	33.338	32.813	32.837	27.111	15,076
2024-06-27	32.502	33.314	32.502	33.147	27.367	5,649
2024-06-26	32.861	33.219	32.789	32.837	27.111	10,202
2024-06-25	33.338	33.386	32.717	32.885	27.150	12,140
2024-06-24	32.216	33.362	32.001	33.123	27.347	10,992
2024-06-20	31.165	32.861	31.165	32.861	27.130	35,078
2024-06-19	32.455	32.479	31.261	31.428	25.947	4,396
2024-06-18	31.858	32.574	31.858	32.431	26.775	32,312
2024-06-17	31.667	32.359	31.667	31.858	26.302	12,126
2024-06-14	33.386	33.386	31.882	31.882	26.322	14,201
2024-06-13	33.768	34.150	32.980	33.458	27.623	9,444
2024-06-12	33.768	34.485	33.720	34.031	28.096	18,767
2024-06-11	33.099	34.031	33.099	33.792	27.899	18,704
2024-06-10	32.837	33.267	32.622	33.267	27.465	5,783
2024-06-07	33.529	33.529	32.861	32.861	27.130	5,781
2024-06-06	33.434	34.222	33.434	33.529	27.682	11,759
2024-06-05	33.314	33.482	32.885	33.267	27.465	7,729
2024-06-04	33.792	33.792	33.291	33.291	27.485	7,215
2024-06-03	33.601	33.888	33.338	33.768	27.879	11,036
2024-05-31	34.461	35.583	33.577	33.577	27.722	123,891
2024-05-30	33.601	35.058	33.362	34.771	28.708	34,530

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-11	0.4000 EUR
2024-04-05	0.3800 EUR
2023-03-24	0.3600 EUR
2022-04-11	0.3400 EUR
2021-03-18	0.3200 EUR
2020-06-09	0.3000 EUR
2020-03-20	0.3582 EUR
2019-03-21	0.2800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.