Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	45.971	45.971	44.419	45.374	36.688	15,312
2022-09-27	46.592	47.715	45.709	45.971	37.171	17,265
2022-09-26	44.682	46.879	44.682	46.545	37.635	38,112
2022-09-23	48.360	48.813	45.446	45.733	36.978	48,254
2022-09-22	49.912	50.151	48.240	48.383	39.121	28,400
2022-09-21	49.530	51.058	49.219	50.604	40.917	9,597
2022-09-20	51.345	51.727	49.530	49.816	40.280	12,708
2022-09-19	51.942	51.942	50.819	51.822	41.902	13,053
2022-09-16	53.016	53.016	51.631	52.443	42.404	19,166
2022-09-15	53.136	53.709	52.658	53.064	42.906	5,403
2022-09-14	52.658	53.542	52.252	53.136	42.964	17,001
2022-09-13	54.784	56.217	53.231	53.327	43.119	62,315
2022-09-12	54.975	55.811	54.688	55.357	44.760	8,534
2022-09-09	54.091	55.118	53.852	54.855	44.354	10,442
2022-09-08	53.279	54.545	52.825	54.115	43.756	9,227
2022-09-07	53.542	53.613	52.491	53.327	43.119	11,812
2022-09-06	53.064	53.876	52.539	53.566	43.312	13,144
2022-09-05	52.467	53.422	51.536	53.136	42.964	10,442
2022-09-02	52.300	53.637	51.942	53.613	43.350	13,589
2022-09-01	53.852	53.852	52.061	52.252	42.250	11,014
2022-08-31	53.733	54.712	52.778	53.924	43.601	21,579
2022-08-30	52.993	54.545	52.969	53.685	43.408	37,225
2022-08-29	53.590	53.590	52.300	52.993	42.848	11,355
2022-08-26	55.118	55.381	53.661	53.972	43.640	10,168
2022-08-25	54.688	55.739	54.330	55.118	44.567	7,885
2022-08-24	52.228	55.381	52.228	55.142	44.586	27,507
2022-08-23	54.831	54.831	52.491	52.730	42.636	48,004
2022-08-22	56.145	56.575	55.094	55.619	44.972	11,100
2022-08-19	57.172	58.055	56.145	56.455	45.648	21,147
2022-08-18	57.960	58.318	56.527	57.315	46.343	22,155
2022-08-17	59.130	60.300	57.912	58.533	47.328	22,345
2022-08-16	59.536	59.632	58.485	58.629	47.405	9,549
2022-08-15	58.963	60.181	58.963	59.440	48.062	7,803
2022-08-12	59.703	60.002	58.748	59.034	47.734	16,289
2022-08-11	59.763	60.778	59.417	59.703	48.274	16,850
2022-08-10	60.479	61.375	59.130	60.539	48.950	14,740
2022-08-09	60.658	61.435	59.655	60.658	49.047	11,288
2022-08-08	62.151	62.688	60.240	60.658	49.047	16,075
2022-08-05	62.211	64.241	61.255	62.211	50.302	32,664
2022-08-04	60.838	65.912	60.838	64.838	52.426	63,512
2022-08-03	57.387	59.178	57.387	58.772	47.521	22,910
2022-08-02	60.479	60.479	56.718	57.387	46.401	22,657
2022-08-01	59.882	61.673	58.915	60.599	48.998	16,754
2022-07-29	59.321	60.181	58.509	59.882	48.419	10,679
2022-07-28	59.226	59.488	58.246	59.321	47.965	6,896
2022-07-27	60.061	60.061	57.864	58.414	47.231	11,374
2022-07-26	58.270	60.300	57.912	60.002	48.516	28,504
2022-07-25	56.742	58.485	56.097	58.270	47.116	14,239
2022-07-22	55.882	58.127	55.643	57.291	46.324	12,492
2022-07-21	53.733	57.005	53.709	55.882	45.185	16,735
2022-07-20	53.279	54.903	53.279	54.067	43.717	4,480
2022-07-19	55.476	55.476	52.491	52.587	42.520	10,376
2022-07-18	54.497	56.121	54.091	55.333	44.741	10,180
2022-07-15	53.016	54.306	52.873	54.091	43.736	6,951
2022-07-14	53.733	54.688	53.207	53.972	43.640	9,470
2022-07-13	52.873	54.210	52.539	53.757	43.466	7,581
2022-07-12	54.234	54.234	52.587	52.873	42.752	4,731
2022-07-11	52.778	54.521	51.918	54.234	43.852	20,550
2022-07-08	52.539	53.207	52.061	53.136	42.964	5,712
2022-07-07	52.324	53.112	50.915	52.682	42.597	8,611

← NewerPage 18 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.