Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	31.117	31.332	30.735	30.974	25.265	26,622
2024-02-28	31.643	31.643	30.998	31.093	25.362	6,527
2024-02-27	31.284	32.025	31.284	31.643	25.810	17,751
2024-02-26	31.882	31.882	31.308	31.595	25.771	47,581
2024-02-23	32.335	32.383	31.571	31.882	26.005	28,574
2024-02-22	31.882	32.455	31.523	32.240	26.297	28,198
2024-02-21	32.120	32.717	31.452	31.547	25.732	23,011
2024-02-20	31.905	32.765	31.619	32.264	26.317	62,122
2024-02-19	32.120	32.287	31.308	32.073	26.161	33,542
2024-02-16	33.004	33.004	31.117	32.120	26.200	84,279
2024-02-15	31.667	35.583	31.667	33.362	27.213	179,388
2024-02-14	29.422	29.995	29.087	29.708	24.232	21,957
2024-02-13	29.326	29.899	29.016	29.684	24.213	21,737
2024-02-12	29.947	31.046	28.705	29.255	23.862	103,489
2024-02-09	31.070	31.643	30.735	31.165	25.421	19,294
2024-02-08	30.735	31.189	30.401	31.070	25.343	21,188
2024-02-07	30.544	31.261	30.234	30.735	25.070	16,410
2024-02-06	29.732	30.544	29.732	30.544	24.914	10,748
2024-02-05	29.637	30.401	29.637	30.210	24.641	21,377
2024-02-02	29.995	30.664	29.637	29.637	24.174	12,986
2024-02-01	30.473	30.616	29.135	30.019	24.486	28,114
2024-01-31	31.977	32.073	30.329	30.473	24.856	151,122
2024-01-30	31.619	32.264	31.571	31.977	26.083	17,418
2024-01-29	30.377	31.619	30.019	31.619	25.791	20,944
2024-01-26	30.544	30.807	30.281	30.377	24.778	19,625
2024-01-25	30.090	30.687	29.828	30.544	24.914	20,017
2024-01-24	30.687	30.735	29.995	30.019	24.486	12,055
2024-01-23	30.353	31.022	30.067	30.687	25.031	13,941
2024-01-22	30.067	30.425	29.852	30.353	24.758	18,068
2024-01-19	30.568	30.807	29.947	30.067	24.525	9,113
2024-01-18	30.210	30.568	30.210	30.568	24.934	12,962
2024-01-17	30.902	30.902	30.019	30.305	24.719	10,114
2024-01-16	30.401	31.261	30.210	30.998	25.284	12,385
2024-01-15	30.616	30.616	30.329	30.401	24.797	8,355
2024-01-12	30.831	31.547	30.831	31.165	25.421	10,420
2024-01-11	31.117	31.786	30.807	30.831	25.148	12,004
2024-01-10	31.762	31.858	30.926	31.189	25.440	9,755
2024-01-09	31.428	31.834	31.308	31.762	25.908	10,364
2024-01-08	30.855	31.452	30.640	31.404	25.615	14,974
2024-01-05	30.950	31.070	30.568	30.879	25.187	11,699
2024-01-04	30.855	31.428	30.855	31.213	25.460	13,108
2024-01-03	32.693	32.813	30.783	30.855	25.167	23,409
2024-01-02	32.240	32.479	31.810	31.929	26.044	25,414
2023-12-29	32.120	32.693	32.025	32.455	26.473	20,714
2023-12-28	32.717	32.813	32.120	32.264	26.317	28,056
2023-12-27	32.168	32.861	32.096	32.813	26.765	31,843
2023-12-22	31.977	32.311	31.834	32.168	26.239	25,289
2023-12-21	32.287	32.383	31.523	32.335	26.375	26,151
2023-12-20	32.216	32.407	31.714	32.383	26.414	45,010
2023-12-19	32.240	32.646	32.001	32.216	26.278	27,665
2023-12-18	32.311	32.717	31.953	32.240	26.297	52,685
2023-12-15	31.165	32.502	31.165	32.407	26.434	155,223
2023-12-14	29.852	31.619	29.852	31.165	25.421	61,270
2023-12-13	29.231	29.828	28.872	29.517	24.077	57,904
2023-12-12	29.087	29.231	28.872	29.111	23.745	36,213
2023-12-11	28.610	29.111	28.610	28.896	23.570	27,893
2023-12-08	27.941	28.705	27.941	28.681	23.395	25,855
2023-12-07	28.252	28.252	27.535	27.989	22.830	29,126
2023-12-05	28.252	28.514	27.726	28.252	23.044	23,705
2023-12-04	28.753	29.613	28.013	28.252	23.044	39,187

← NewerPage 12 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.