Revenio Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 33.482 | 33.840 | 33.076 | 33.601 | 27.741 | 20,294 |
| 2024-05-28 | 34.628 | 35.105 | 33.171 | 33.505 | 27.663 | 23,235 |
| 2024-05-27 | 34.126 | 35.201 | 34.102 | 34.771 | 28.708 | 18,722 |
| 2024-05-24 | 33.911 | 34.174 | 33.458 | 34.102 | 28.156 | 9,185 |
| 2024-05-23 | 34.294 | 34.389 | 33.768 | 33.935 | 28.017 | 9,246 |
| 2024-05-22 | 33.458 | 34.699 | 33.458 | 34.294 | 28.313 | 14,580 |
| 2024-05-21 | 35.703 | 35.703 | 33.243 | 33.458 | 27.623 | 19,337 |
| 2024-05-20 | 34.723 | 36.108 | 34.723 | 35.774 | 29.536 | 29,332 |
| 2024-05-17 | 34.771 | 35.129 | 34.198 | 34.723 | 28.668 | 15,745 |
| 2024-05-16 | 34.150 | 35.058 | 32.861 | 34.771 | 28.708 | 15,830 |
| 2024-05-15 | 33.243 | 34.270 | 33.243 | 34.174 | 28.215 | 17,125 |
| 2024-05-14 | 32.455 | 33.267 | 32.455 | 33.243 | 27.446 | 16,063 |
| 2024-05-13 | 32.646 | 32.717 | 32.192 | 32.717 | 27.012 | 7,497 |
| 2024-05-10 | 32.455 | 32.789 | 32.311 | 32.646 | 26.953 | 19,139 |
| 2024-05-08 | 32.073 | 32.526 | 32.073 | 32.455 | 26.795 | 13,567 |
| 2024-05-07 | 32.096 | 32.240 | 31.834 | 32.073 | 26.480 | 13,213 |
| 2024-05-06 | 31.547 | 32.096 | 31.523 | 32.096 | 26.499 | 10,349 |
| 2024-05-03 | 30.807 | 31.738 | 30.735 | 31.547 | 26.046 | 17,707 |
| 2024-05-02 | 31.284 | 31.452 | 30.520 | 30.807 | 25.435 | 12,899 |
| 2024-04-30 | 30.998 | 31.523 | 30.926 | 31.284 | 25.829 | 17,667 |
| 2024-04-29 | 30.114 | 31.093 | 30.114 | 30.998 | 25.592 | 13,167 |
| 2024-04-26 | 28.944 | 30.425 | 28.777 | 30.114 | 24.863 | 34,563 |
| 2024-04-25 | 29.278 | 29.302 | 27.893 | 28.490 | 23.522 | 43,933 |
| 2024-04-24 | 30.377 | 30.664 | 29.684 | 29.828 | 24.626 | 13,684 |
| 2024-04-23 | 29.732 | 30.592 | 29.732 | 30.473 | 25.159 | 14,230 |
| 2024-04-22 | 29.446 | 29.875 | 29.422 | 29.589 | 24.429 | 10,635 |
| 2024-04-19 | 29.374 | 29.613 | 29.135 | 29.446 | 24.311 | 7,507 |
| 2024-04-18 | 30.210 | 30.210 | 28.992 | 29.374 | 24.252 | 21,988 |
| 2024-04-17 | 30.879 | 30.998 | 30.258 | 30.281 | 25.001 | 18,972 |
| 2024-04-16 | 31.213 | 31.213 | 30.520 | 30.879 | 25.494 | 15,137 |
| 2024-04-15 | 31.046 | 31.619 | 30.855 | 31.332 | 25.868 | 10,047 |
| 2024-04-12 | 31.404 | 31.690 | 30.950 | 31.261 | 25.809 | 14,516 |
| 2024-04-11 | 30.807 | 31.810 | 30.807 | 31.428 | 25.947 | 12,822 |
| 2024-04-10 | 31.046 | 31.595 | 30.759 | 30.759 | 25.395 | 6,844 |
| 2024-04-09 | 31.070 | 31.762 | 30.879 | 31.189 | 25.750 | 9,968 |
| 2024-04-08 | 30.902 | 31.476 | 30.831 | 31.070 | 25.651 | 9,236 |
| 2024-04-05 | 31.523 | 31.523 | 30.687 | 30.926 | 25.533 | 12,512 |
| 2024-04-04 | 31.714 | 32.287 | 31.380 | 31.571 | 25.752 | 24,058 |
| 2024-04-03 | 30.568 | 30.974 | 30.210 | 30.879 | 25.187 | 11,018 |
| 2024-04-02 | 30.329 | 30.974 | 29.971 | 30.568 | 24.934 | 31,866 |
| 2024-03-28 | 30.568 | 31.237 | 30.329 | 30.449 | 24.836 | 24,048 |
| 2024-03-27 | 29.732 | 30.735 | 29.732 | 30.616 | 24.973 | 10,200 |
| 2024-03-26 | 29.637 | 30.329 | 29.493 | 30.258 | 24.680 | 16,585 |
| 2024-03-25 | 30.568 | 30.568 | 29.398 | 29.637 | 24.174 | 12,879 |
| 2024-03-22 | 30.449 | 30.831 | 30.305 | 30.568 | 24.934 | 30,636 |
| 2024-03-21 | 30.711 | 31.046 | 30.234 | 30.759 | 25.090 | 39,225 |
| 2024-03-20 | 30.735 | 30.926 | 29.899 | 30.401 | 24.797 | 28,207 |
| 2024-03-19 | 30.114 | 30.950 | 29.708 | 30.950 | 25.245 | 27,830 |
| 2024-03-18 | 30.281 | 30.640 | 29.923 | 30.114 | 24.564 | 19,315 |
| 2024-03-15 | 30.640 | 30.783 | 30.162 | 30.281 | 24.700 | 37,009 |
| 2024-03-14 | 30.735 | 31.595 | 30.568 | 30.640 | 24.992 | 17,927 |
| 2024-03-13 | 31.046 | 31.046 | 30.544 | 30.544 | 24.914 | 14,322 |
| 2024-03-12 | 30.592 | 31.093 | 30.401 | 31.093 | 25.362 | 12,120 |
| 2024-03-11 | 31.547 | 31.643 | 30.520 | 30.592 | 24.953 | 36,238 |
| 2024-03-08 | 31.619 | 31.762 | 31.332 | 31.547 | 25.732 | 14,689 |
| 2024-03-07 | 31.189 | 31.762 | 30.926 | 31.619 | 25.791 | 17,126 |
| 2024-03-06 | 30.855 | 31.070 | 30.162 | 31.046 | 25.323 | 17,274 |
| 2024-03-05 | 30.831 | 31.547 | 30.831 | 30.855 | 25.167 | 23,983 |
| 2024-03-04 | 31.070 | 31.070 | 30.520 | 30.831 | 25.148 | 19,091 |
| 2024-03-01 | 30.974 | 31.213 | 30.449 | 31.070 | 25.343 | 9,515 |
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.