Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	27.702	28.753	27.702	28.753	23.453	61,294
2023-11-30	30.210	30.210	26.747	27.583	22.499	285,133
2023-11-29	29.637	30.425	29.565	30.234	24.661	56,296
2023-11-28	29.422	29.661	29.040	29.661	24.193	36,660
2023-11-27	29.255	29.684	29.255	29.374	23.960	42,128
2023-11-24	29.589	29.589	28.825	29.231	23.843	22,540
2023-11-23	29.326	29.852	29.302	29.684	24.213	39,831
2023-11-22	28.681	29.565	28.681	29.374	23.960	33,734
2023-11-21	28.610	28.729	28.061	28.681	23.395	19,052
2023-11-20	28.801	28.849	28.252	28.419	23.181	20,785
2023-11-17	28.514	29.135	28.443	28.801	23.492	23,810
2023-11-16	28.490	28.538	27.917	28.419	23.181	25,425
2023-11-15	29.255	29.637	28.132	28.371	23.142	34,265
2023-11-14	27.272	28.849	27.249	28.849	23.531	39,452
2023-11-13	26.747	27.296	26.747	27.296	22.265	62,099
2023-11-10	27.583	27.583	26.723	26.843	21.895	19,556
2023-11-09	27.511	27.965	27.201	27.702	22.596	25,308
2023-11-08	27.440	27.822	27.177	27.607	22.518	45,745
2023-11-07	26.986	27.463	26.699	27.440	22.382	25,676
2023-11-06	27.750	27.989	26.771	27.201	22.187	29,940
2023-11-03	27.989	28.180	27.320	27.655	22.557	31,512
2023-11-02	26.866	28.061	26.795	27.822	22.694	66,897
2023-11-01	26.389	26.628	26.198	26.389	21.525	29,034
2023-10-31	25.649	26.675	25.553	26.222	21.388	100,609
2023-10-30	24.693	26.628	24.669	25.625	20.901	91,725
2023-10-27	24.478	24.574	23.260	24.287	19.811	125,241
2023-10-26	23.595	24.407	20.908	23.762	19.382	328,722
2023-10-25	25.195	25.219	24.120	24.526	20.005	43,423
2023-10-24	24.717	25.123	24.502	25.075	20.453	36,848
2023-10-23	24.645	25.051	23.929	24.645	20.103	39,633
2023-10-20	23.953	24.717	23.762	24.645	20.103	43,066
2023-10-19	23.905	24.096	23.798	23.881	19.479	59,023
2023-10-18	24.335	24.335	23.929	24.048	19.616	35,068
2023-10-17	24.359	24.860	24.120	24.335	19.850	36,755
2023-10-16	24.598	24.669	24.240	24.574	20.044	29,089
2023-10-13	25.219	25.219	24.526	24.598	20.064	41,950
2023-10-12	26.031	26.031	25.195	25.219	20.570	36,347
2023-10-11	25.410	26.007	25.290	25.768	21.018	52,588
2023-10-10	24.717	25.434	24.669	25.338	20.668	48,968
2023-10-09	24.980	24.980	24.550	24.622	20.083	23,501
2023-10-06	24.311	24.956	24.240	24.956	20.356	92,614
2023-10-05	24.168	24.407	24.096	24.240	19.772	36,796
2023-10-04	23.881	24.168	23.774	24.072	19.635	61,777
2023-10-03	23.881	24.025	23.583	23.654	19.294	35,274
2023-10-02	24.478	24.550	23.786	23.881	19.479	46,340
2023-09-29	24.025	24.741	24.001	24.478	19.966	32,735
2023-09-28	23.929	24.120	23.905	24.025	19.596	23,635
2023-09-27	24.120	24.335	23.929	24.168	19.713	32,984
2023-09-26	24.502	24.550	24.025	24.120	19.674	28,411
2023-09-25	24.932	24.932	24.383	24.598	20.064	27,472
2023-09-22	25.099	25.195	24.669	24.980	20.375	37,891
2023-09-21	25.553	25.840	25.123	25.219	20.570	50,376
2023-09-20	25.362	25.983	25.219	25.816	21.057	19,328
2023-09-19	25.744	26.054	25.362	25.362	20.687	22,531
2023-09-18	25.840	26.150	25.649	25.744	20.999	19,684
2023-09-15	26.222	26.532	25.840	25.959	21.174	69,993
2023-09-14	25.625	26.174	25.505	26.126	21.311	147,997
2023-09-13	25.457	26.054	25.171	25.625	20.901	61,410
2023-09-12	26.484	26.604	25.410	25.481	20.785	29,666
2023-09-11	26.508	26.699	26.198	26.413	21.544	20,572

← NewerPage 13 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.