Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	47.739	47.739	45.518	46.234	37.384	24,680
2022-12-21	45.279	46.210	45.279	46.186	37.345	8,078
2022-12-20	45.422	45.542	44.682	45.231	36.573	14,837
2022-12-19	45.613	45.900	45.136	45.828	37.055	10,942
2022-12-16	46.330	46.330	44.754	45.589	36.862	30,834
2022-12-15	47.571	47.571	46.019	46.473	37.577	11,349
2022-12-14	47.882	47.882	47.046	47.548	38.446	13,088
2022-12-13	48.598	48.980	47.715	48.145	38.928	12,886
2022-12-12	47.763	48.431	47.070	48.383	39.121	15,261
2022-12-09	47.118	48.503	47.070	47.763	38.619	12,512
2022-12-08	47.739	48.264	46.568	47.022	38.021	18,305
2022-12-07	49.291	49.363	47.118	47.763	38.619	191,563
2022-12-05	50.437	50.843	49.625	49.769	40.241	10,427
2022-12-02	50.198	51.273	49.792	50.437	40.782	23,734
2022-12-01	49.028	50.963	49.028	50.198	40.589	13,078
2022-11-30	48.933	49.530	48.312	48.503	39.218	17,806
2022-11-29	48.479	49.482	48.049	48.933	39.566	35,334
2022-11-28	49.482	49.506	48.551	48.670	39.353	7,794
2022-11-25	50.437	50.604	49.076	49.530	40.048	6,128
2022-11-24	50.127	50.891	49.673	50.413	40.763	15,925
2022-11-23	48.837	50.055	48.383	50.055	40.473	10,234
2022-11-22	49.219	49.363	48.360	48.957	39.585	10,171
2022-11-21	49.100	49.243	48.407	49.219	39.797	6,446
2022-11-18	48.575	49.219	47.834	49.100	39.701	8,789
2022-11-17	47.834	49.124	47.834	48.527	39.237	7,946
2022-11-16	49.004	49.601	48.001	48.694	39.372	11,334
2022-11-15	50.270	50.270	48.598	49.076	39.681	24,916
2022-11-14	49.960	50.175	49.124	49.721	40.203	7,988
2022-11-11	50.175	51.058	49.052	49.912	40.357	33,722
2022-11-10	47.763	50.198	46.855	49.983	40.415	29,497
2022-11-09	47.667	47.739	46.640	47.739	38.600	12,531
2022-11-08	45.828	47.476	45.828	47.380	38.310	9,799
2022-11-07	45.685	46.210	45.303	45.828	37.055	10,584
2022-11-04	45.398	46.473	45.374	45.685	36.939	14,989
2022-11-03	45.207	45.780	44.777	44.992	36.379	16,714
2022-11-02	45.255	46.186	45.112	45.374	36.688	24,039
2022-11-01	45.374	47.213	45.255	45.470	36.766	14,082
2022-10-31	44.443	46.091	44.180	44.968	36.360	25,199
2022-10-28	47.189	47.189	43.607	44.443	35.935	58,576
2022-10-27	52.109	52.109	47.070	47.142	38.117	66,449
2022-10-26	50.891	52.252	49.339	52.181	42.192	21,856
2022-10-25	48.789	51.464	48.575	51.178	41.381	20,533
2022-10-24	48.575	48.980	47.715	48.813	39.469	21,806
2022-10-21	48.312	49.100	47.667	48.598	39.295	11,155
2022-10-20	47.739	48.766	46.831	48.383	39.121	15,054
2022-10-19	50.151	50.151	47.237	47.333	38.272	19,329
2022-10-18	47.643	49.769	47.380	49.291	39.855	14,746
2022-10-17	45.780	47.404	45.374	47.237	38.195	12,880
2022-10-14	45.804	46.998	45.303	45.757	36.997	16,583
2022-10-13	45.374	45.470	43.583	45.279	36.611	8,551
2022-10-12	44.777	45.351	44.467	44.897	36.302	24,722
2022-10-11	44.228	44.873	43.942	44.777	36.206	17,294
2022-10-10	44.634	44.897	43.942	44.395	35.897	22,086
2022-10-07	47.667	47.667	44.754	44.825	36.244	25,183
2022-10-06	46.927	47.643	46.831	47.118	38.098	10,766
2022-10-05	47.500	47.500	46.162	46.568	37.654	9,667
2022-10-04	46.521	48.073	46.330	47.571	38.465	20,128
2022-10-03	45.231	46.521	44.085	45.733	36.978	10,843
2022-09-30	43.894	45.709	43.894	45.518	36.804	22,234
2022-09-29	45.351	45.351	43.010	43.918	35.511	31,777

← NewerPage 17 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.