Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	52.587	53.279	51.560	51.798	41.883	10,207
2022-07-05	50.652	52.610	50.652	52.252	42.250	8,772
2022-07-04	52.061	52.634	50.652	50.652	40.956	4,904
2022-07-01	50.652	52.396	50.437	52.085	42.114	13,075
2022-06-30	49.721	50.915	49.530	50.772	41.052	25,669
2022-06-29	51.345	51.345	48.575	50.294	40.666	8,591
2022-06-28	52.539	52.921	50.939	50.939	41.188	6,157
2022-06-27	50.819	52.372	50.819	52.228	42.230	14,757
2022-06-23	50.724	51.321	49.697	50.987	41.226	12,656
2022-06-22	49.458	51.010	48.455	50.700	40.994	11,272
2022-06-21	50.031	50.819	49.267	49.458	39.990	34,656
2022-06-20	49.386	50.604	48.980	49.912	40.357	15,606
2022-06-17	49.052	50.151	48.360	49.386	39.932	18,655
2022-06-16	52.825	52.993	48.503	48.742	39.411	22,205
2022-06-15	52.181	53.590	51.990	52.897	42.771	19,460
2022-06-14	52.897	53.781	52.204	52.658	42.578	11,967
2022-06-13	54.210	54.784	52.419	52.897	42.771	22,974
2022-06-10	54.927	55.572	54.019	54.378	43.968	27,020
2022-06-09	56.121	56.121	54.999	55.811	45.127	10,566
2022-06-08	56.121	56.121	55.046	56.121	45.378	10,768
2022-06-07	56.145	56.455	54.831	55.476	44.856	10,918
2022-06-06	55.428	56.622	55.428	56.622	45.783	6,963
2022-06-03	56.455	57.100	55.166	55.428	44.818	8,709
2022-06-02	55.381	56.455	55.381	56.455	45.648	11,715
2022-06-01	57.673	57.888	55.261	55.381	44.779	16,493
2022-05-31	57.530	58.509	56.169	57.673	46.633	22,964
2022-05-30	57.315	58.987	56.766	57.530	46.517	9,072
2022-05-27	54.975	57.840	54.975	57.530	46.517	38,399
2022-05-25	54.927	55.572	53.542	54.903	44.393	11,284
2022-05-24	54.927	55.882	54.187	55.500	44.876	12,247
2022-05-23	56.121	56.240	54.616	55.118	44.567	18,236
2022-05-20	54.640	56.718	54.569	55.381	44.779	25,439
2022-05-19	52.778	55.094	52.181	54.640	44.181	26,277
2022-05-18	53.709	54.449	52.801	53.470	43.234	11,499
2022-05-17	53.542	54.258	53.184	53.709	43.427	11,384
2022-05-16	53.613	53.757	51.488	53.542	43.292	13,787
2022-05-13	51.082	52.849	51.082	52.849	42.732	17,143
2022-05-12	49.816	51.464	49.410	51.082	41.303	17,484
2022-05-11	49.983	51.273	49.745	51.034	41.265	16,502
2022-05-10	48.813	50.867	48.383	49.983	40.415	21,567
2022-05-09	52.658	52.658	48.837	48.837	39.488	34,052
2022-05-06	52.754	53.733	52.396	52.658	42.578	31,004
2022-05-05	53.279	55.285	52.634	54.139	43.775	28,588
2022-05-04	55.858	55.858	52.873	53.303	43.099	12,466
2022-05-03	53.207	54.593	53.207	53.733	43.447	20,449
2022-05-02	53.470	54.210	50.867	53.446	43.215	24,002
2022-04-29	56.718	57.649	54.616	54.616	44.161	36,864
2022-04-28	54.402	56.814	54.354	56.814	45.938	47,715
2022-04-27	54.593	55.237	53.828	54.425	44.007	27,441
2022-04-26	55.261	55.930	54.378	54.616	44.161	31,372
2022-04-25	54.330	56.193	54.210	55.285	44.702	35,138
2022-04-22	55.906	56.861	55.667	55.906	45.204	26,312
2022-04-21	58.533	58.820	56.288	56.503	45.687	37,442
2022-04-20	58.366	59.823	57.673	58.509	47.309	31,924
2022-04-19	57.339	58.318	56.718	58.103	46.980	20,799
2022-04-14	57.196	57.912	56.575	57.315	46.343	29,528
2022-04-13	56.742	57.124	56.145	56.742	45.880	25,513
2022-04-12	54.951	58.270	54.951	56.981	46.073	38,956
2022-04-11	56.264	56.933	55.309	56.169	45.416	26,070
2022-04-08	56.742	57.530	56.336	57.028	45.837	25,431

← NewerPage 19 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.