Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.914	27.010	26.508	26.508	21.622	21,135
2023-09-07	26.771	27.272	26.556	26.914	21.953	18,082
2023-09-06	27.177	27.177	26.675	26.675	21.759	29,932
2023-09-05	28.132	28.538	27.272	27.272	22.246	20,971
2023-09-04	28.180	28.777	28.156	28.275	23.064	19,980
2023-09-01	28.156	28.347	27.822	28.132	22.947	15,199
2023-08-31	27.440	28.228	27.440	28.156	22.966	52,383
2023-08-30	27.702	27.702	27.296	27.440	22.382	48,338
2023-08-29	27.822	28.323	27.463	27.726	22.616	26,089
2023-08-28	27.416	27.846	26.866	27.822	22.694	19,440
2023-08-25	26.866	27.177	26.652	26.652	21.739	28,406
2023-08-24	27.822	27.989	26.795	26.938	21.973	15,062
2023-08-23	27.034	27.917	26.986	27.822	22.694	19,671
2023-08-22	26.866	27.296	26.866	27.153	22.148	11,758
2023-08-21	26.866	27.559	26.747	26.890	21.934	20,374
2023-08-18	27.034	27.177	26.747	26.914	21.953	32,941
2023-08-17	26.747	27.177	26.723	27.153	22.148	22,663
2023-08-16	27.177	27.344	26.652	26.890	21.934	24,328
2023-08-15	27.774	28.061	27.105	27.249	22.226	37,791
2023-08-14	28.610	28.658	27.272	27.702	22.596	44,346
2023-08-11	27.893	28.920	27.893	28.610	23.336	64,929
2023-08-10	27.917	27.917	27.129	27.702	22.596	193,910
2023-08-09	28.872	29.255	28.801	29.016	23.668	44,219
2023-08-08	29.661	29.780	28.872	28.872	23.551	58,734
2023-08-07	28.705	29.875	28.347	29.637	24.174	201,871
2023-08-04	28.586	28.705	27.487	28.634	23.356	81,031
2023-08-03	28.658	29.016	28.443	28.586	23.317	121,572
2023-08-02	27.535	29.016	25.338	28.753	23.453	715,213
2023-08-01	38.401	38.401	36.514	37.446	30.544	32,203
2023-07-31	37.971	38.712	37.685	38.425	31.342	12,550
2023-07-28	37.613	38.807	37.303	37.852	30.875	12,390
2023-07-27	37.016	38.234	37.016	37.613	30.680	18,511
2023-07-26	37.422	37.494	36.586	36.849	30.057	13,117
2023-07-25	37.446	37.446	37.016	37.207	30.349	32,692
2023-07-24	38.091	38.210	37.279	37.446	30.544	128,996
2023-07-21	37.088	38.592	36.706	38.210	31.167	29,166
2023-07-20	36.061	36.634	35.822	36.180	29.511	11,261
2023-07-19	35.989	36.419	35.989	36.276	29.589	7,263
2023-07-18	36.419	36.419	35.941	36.061	29.414	10,985
2023-07-17	36.849	36.849	35.941	36.395	29.687	10,096
2023-07-14	37.446	37.446	36.920	36.968	30.154	8,722
2023-07-13	37.016	37.685	37.016	37.398	30.505	15,926
2023-07-12	36.395	37.016	35.870	37.016	30.193	14,483
2023-07-11	37.446	37.446	36.252	36.276	29.589	23,308
2023-07-10	36.729	36.944	36.371	36.801	30.018	29,434
2023-07-07	36.634	36.920	36.323	36.729	29.959	22,064
2023-07-06	37.804	37.804	36.801	36.801	30.018	16,514
2023-07-05	38.091	38.091	37.589	37.900	30.914	23,846
2023-07-04	37.613	38.473	37.517	38.091	31.070	32,040
2023-07-03	37.876	38.234	37.326	37.517	30.602	18,098
2023-06-30	37.541	38.019	37.541	37.876	30.894	74,681
2023-06-29	37.852	37.947	37.446	37.541	30.622	9,702
2023-06-28	37.398	37.923	37.374	37.852	30.875	19,758
2023-06-27	38.091	38.282	37.279	37.350	30.466	16,265
2023-06-26	38.449	38.568	37.971	38.091	31.070	15,815
2023-06-22	38.640	38.664	38.091	38.568	31.459	24,078
2023-06-21	39.213	39.524	38.568	38.664	31.537	15,291
2023-06-20	39.524	39.691	39.094	39.285	32.044	11,701
2023-06-19	40.598	40.598	39.309	39.524	32.238	11,540
2023-06-16	40.383	40.646	40.264	40.335	32.901	51,466

← NewerPage 14 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.