Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	41.482	42.103	40.718	42.055	34.004	33,943
2023-03-17	41.338	41.792	40.479	41.386	33.464	11,977
2023-03-16	40.741	41.458	39.595	41.338	33.425	32,889
2023-03-15	41.864	41.864	39.906	40.216	32.518	37,865
2023-03-14	41.530	42.341	41.076	41.864	33.850	13,174
2023-03-13	42.604	42.604	41.124	41.649	33.676	18,697
2023-03-10	42.509	42.986	41.888	42.604	34.448	18,757
2023-03-09	42.485	43.082	42.318	42.962	34.738	10,176
2023-03-08	43.416	43.416	41.959	42.628	34.468	78,283
2023-03-07	43.416	43.727	42.533	42.580	34.429	16,903
2023-03-06	44.204	44.419	43.273	43.345	35.047	19,962
2023-03-03	42.939	44.204	42.915	44.204	35.742	17,493
2023-03-02	42.389	42.915	42.127	42.747	34.564	16,000
2023-03-01	41.673	42.843	41.434	42.628	34.468	14,778
2023-02-28	42.771	42.771	41.530	41.673	33.695	36,548
2023-02-27	42.580	42.867	42.246	42.676	34.506	15,863
2023-02-24	43.583	43.607	42.270	42.533	34.391	9,320
2023-02-23	42.986	43.321	42.747	42.843	34.642	12,438
2023-02-22	43.655	43.655	42.604	42.986	34.757	23,101
2023-02-21	44.156	44.156	43.536	43.655	35.298	13,908
2023-02-20	44.180	44.300	43.655	43.942	35.530	10,203
2023-02-17	44.300	44.467	43.464	44.037	35.607	10,149
2023-02-16	44.395	44.658	43.464	44.300	35.819	18,941
2023-02-15	44.180	44.371	43.774	44.348	35.858	12,342
2023-02-14	43.894	44.515	43.870	44.085	35.646	16,302
2023-02-13	44.300	44.443	43.631	43.846	35.453	23,675
2023-02-10	45.351	45.351	42.986	44.252	35.781	38,737
2023-02-09	47.715	47.882	44.491	44.491	35.974	43,584
2023-02-08	47.476	47.643	47.213	47.285	38.233	13,443
2023-02-07	47.524	47.763	46.927	47.166	38.137	17,010
2023-02-06	48.001	48.001	47.046	47.500	38.407	7,576
2023-02-03	47.213	48.001	46.568	48.001	38.812	18,677
2023-02-02	45.876	47.595	45.876	47.333	38.272	39,492
2023-02-01	45.183	45.828	45.016	45.303	36.630	17,517
2023-01-31	45.518	45.518	44.348	44.825	36.244	18,656
2023-01-30	45.828	46.091	45.136	45.518	36.804	14,276
2023-01-27	45.112	46.974	44.945	45.828	37.055	33,947
2023-01-26	43.679	45.900	42.222	44.921	36.322	118,339
2023-01-25	44.634	44.634	43.177	43.679	35.317	16,954
2023-01-24	44.467	45.016	44.228	44.634	36.090	12,098
2023-01-23	44.156	44.658	43.918	44.467	35.955	24,125
2023-01-20	44.013	44.300	43.798	43.942	35.530	16,340
2023-01-19	45.995	45.995	43.965	44.204	35.742	14,183
2023-01-18	46.139	46.640	45.685	46.043	37.229	10,627
2023-01-17	45.398	46.139	45.016	46.139	37.306	24,548
2023-01-16	44.945	46.019	44.945	45.398	36.708	22,030
2023-01-13	44.300	45.613	44.180	44.801	36.225	51,089
2023-01-12	44.515	44.515	43.583	44.276	35.800	27,376
2023-01-11	45.016	45.446	44.395	44.467	35.955	23,781
2023-01-10	44.897	45.374	44.180	45.016	36.399	28,138
2023-01-09	45.088	45.398	44.395	44.897	36.302	24,750
2023-01-05	44.539	45.231	44.371	44.586	36.051	29,914
2023-01-04	45.613	45.804	44.037	44.562	36.032	25,382
2023-01-03	46.497	46.879	45.374	45.422	36.727	9,455
2023-01-02	46.306	47.309	46.162	46.640	37.712	7,350
2022-12-30	46.998	47.548	46.091	46.091	37.268	12,496
2022-12-29	46.377	47.142	45.470	47.118	38.098	9,754
2022-12-28	45.948	46.521	45.709	46.377	37.499	12,586
2022-12-27	45.780	46.831	45.231	45.971	37.171	12,567
2022-12-23	46.091	46.736	45.542	45.780	37.017	11,418

← NewerPage 16 of 22 · 1,262 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.