Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	40.598	40.622	39.953	40.359	32.920	21,362
2023-06-14	41.482	41.482	40.479	40.598	33.115	22,680
2023-06-13	40.598	41.124	40.240	40.909	33.368	239,328
2023-06-12	39.022	40.407	38.688	39.977	32.609	130,955
2023-06-09	38.138	38.377	37.900	38.258	31.206	29,355
2023-06-08	38.091	38.258	37.565	38.067	31.050	30,159
2023-06-07	38.210	38.401	37.923	37.995	30.992	21,183
2023-06-06	37.900	38.210	37.398	38.210	31.167	32,611
2023-06-05	37.732	37.828	37.207	37.231	30.368	14,700
2023-06-02	36.562	37.732	36.562	37.661	30.719	31,287
2023-06-01	36.682	37.135	36.347	36.514	29.784	29,213
2023-05-31	37.207	37.207	36.562	36.562	29.823	94,067
2023-05-30	37.494	37.494	37.112	37.231	30.368	27,251
2023-05-29	37.780	38.043	37.374	37.470	30.563	15,613
2023-05-26	37.374	37.923	37.088	37.780	30.816	25,979
2023-05-25	37.494	37.852	37.303	37.374	30.485	13,108
2023-05-24	37.971	37.971	37.422	37.494	30.583	17,992
2023-05-23	38.807	38.831	38.162	38.162	31.128	24,834
2023-05-22	39.237	39.452	38.712	38.903	31.732	30,549
2023-05-19	39.500	39.858	39.261	39.261	32.024	18,581
2023-05-17	39.524	39.643	39.046	39.404	32.141	29,326
2023-05-16	40.240	40.550	39.500	39.762	32.433	48,708
2023-05-15	41.553	41.792	40.073	40.097	32.706	59,972
2023-05-12	42.031	42.103	41.219	41.553	33.894	26,505
2023-05-11	42.628	42.939	42.270	42.294	34.498	39,953
2023-05-10	41.601	42.891	41.601	42.628	34.771	22,588
2023-05-09	42.819	42.939	41.291	41.601	33.933	36,091
2023-05-08	43.034	43.082	42.652	42.819	34.927	13,500
2023-05-05	42.150	43.058	42.150	42.986	35.063	19,563
2023-05-04	41.506	42.437	41.124	42.150	34.381	25,751
2023-05-03	40.885	41.792	40.885	41.673	33.992	29,825
2023-05-02	41.100	42.150	40.813	40.861	33.329	81,463
2023-04-28	45.948	46.186	40.335	40.718	33.212	162,774
2023-04-27	45.374	46.951	43.965	46.855	38.219	40,337
2023-04-26	48.957	48.957	47.500	48.360	39.446	24,247
2023-04-25	48.575	49.052	48.073	48.479	39.543	21,472
2023-04-24	47.094	48.479	47.046	48.216	39.329	22,363
2023-04-21	46.186	47.046	46.019	47.046	38.374	10,389
2023-04-20	46.115	46.306	45.589	46.115	37.615	11,554
2023-04-19	46.234	46.234	45.040	46.115	37.615	20,503
2023-04-18	48.240	48.551	45.900	46.401	37.849	30,417
2023-04-17	48.049	48.622	47.810	48.240	39.348	20,338
2023-04-14	49.339	49.554	47.810	47.930	39.095	20,491
2023-04-13	48.192	49.339	48.192	49.339	40.244	21,244
2023-04-12	48.622	48.622	47.882	48.169	39.290	22,633
2023-04-11	48.957	49.124	48.073	48.622	39.660	25,452
2023-04-06	47.763	49.219	47.763	48.957	39.933	34,179
2023-04-05	46.855	47.739	46.831	47.739	38.939	26,384
2023-04-04	45.948	46.855	45.780	46.760	38.141	18,091
2023-04-03	46.234	46.282	45.542	45.804	37.362	22,469
2023-03-31	45.661	46.425	45.374	46.139	37.634	22,800
2023-03-30	44.252	45.542	44.252	45.494	37.108	16,824
2023-03-29	43.870	44.324	43.464	44.252	36.095	23,916
2023-03-28	43.464	43.870	43.297	43.464	35.453	38,628
2023-03-27	42.700	43.512	42.700	43.440	35.433	16,566
2023-03-24	41.434	42.628	40.885	42.341	34.537	23,251
2023-03-23	41.076	41.315	40.192	41.315	33.406	29,681
2023-03-22	41.792	42.055	41.052	41.076	33.213	18,632
2023-03-21	42.150	43.225	41.506	41.792	33.792	16,653
2023-03-20	41.482	42.103	40.718	42.055	34.004	33,943

← NewerPage 15 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.