Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.448	14.687	14.448	14.615	12.240	35,919
2026-07-24	14.209	14.400	14.186	14.400	12.060	38,063
2026-07-23	14.568	14.568	14.162	14.186	11.880	80,809
2026-07-22	14.854	14.926	14.591	14.615	12.240	41,214
2026-07-21	14.997	15.045	14.711	14.854	12.440	27,743
2026-07-20	15.021	15.117	14.806	14.997	12.560	13,432
2026-07-17	15.141	15.236	14.902	14.997	12.560	25,069
2026-07-16	15.045	15.189	14.806	15.189	12.720	38,826
2026-07-15	14.878	15.141	14.639	15.117	12.660	28,678
2026-07-14	15.045	15.045	14.639	14.806	12.400	50,739
2026-07-13	14.878	15.427	14.783	15.141	12.680	52,124
2026-07-10	14.830	15.045	14.806	14.902	12.480	38,201
2026-07-09	14.759	14.854	14.615	14.735	12.340	30,797
2026-07-08	14.997	14.997	14.615	14.854	12.440	27,102
2026-07-07	15.117	15.260	14.854	14.997	12.560	44,165
2026-07-06	15.021	15.212	14.806	14.926	12.500	50,913
2026-07-03	14.711	15.069	14.687	14.974	12.540	34,240
2026-07-02	14.639	14.783	14.544	14.711	12.320	42,271
2026-07-01	14.591	14.639	14.353	14.639	12.260	48,619
2026-06-30	14.950	14.950	14.424	14.568	12.200	51,617
2026-06-29	14.950	15.045	14.783	14.878	12.460	35,422
2026-06-26	15.189	15.189	14.615	14.950	12.520	62,890
2026-06-25	15.117	15.308	14.926	15.189	12.720	22,686
2026-06-24	15.045	15.212	14.735	15.117	12.660	64,963
2026-06-23	15.093	15.236	14.926	15.045	12.600	39,950
2026-06-22	14.974	15.165	14.711	15.069	12.620	53,141
2026-06-18	15.212	15.212	14.735	14.854	12.440	46,155
2026-06-17	15.141	15.380	15.069	15.212	12.740	43,556
2026-06-16	15.260	15.356	14.902	14.974	12.540	36,362
2026-06-15	15.332	15.523	15.117	15.284	12.800	29,621
2026-06-12	15.475	15.499	14.950	14.997	12.560	43,521
2026-06-11	15.284	15.308	15.117	15.308	12.820	29,511
2026-06-10	15.332	15.356	14.854	15.236	12.760	56,528
2026-06-09	15.833	15.833	15.380	15.475	12.960	24,802
2026-06-08	15.666	15.666	15.212	15.499	12.980	58,689
2026-06-05	15.690	16.120	15.642	15.762	13.200	36,591
2026-06-04	15.308	15.642	15.189	15.618	13.080	34,911
2026-06-03	15.690	15.690	15.403	15.403	12.900	47,798
2026-06-02	15.929	16.072	15.666	15.690	13.140	53,662
2026-06-01	16.693	16.693	15.833	15.857	13.280	67,017
2026-05-29	16.120	16.693	16.120	16.669	13.960	43,907
2026-05-28	16.383	16.430	15.977	16.120	13.500	69,423
2026-05-27	16.645	16.741	16.406	16.406	13.740	20,976
2026-05-26	16.932	16.980	16.645	16.645	13.940	28,240
2026-05-25	16.836	17.099	16.836	16.932	14.180	20,482
2026-05-22	16.836	17.003	16.621	16.789	14.060	42,376
2026-05-21	16.932	17.099	16.789	16.860	14.120	20,267
2026-05-20	16.932	17.027	16.598	16.789	14.060	39,563
2026-05-19	16.693	17.075	16.621	16.836	14.100	48,311
2026-05-18	16.693	16.717	16.120	16.526	13.840	72,368
2026-05-15	16.359	16.812	16.359	16.669	13.960	38,277
2026-05-13	15.977	16.502	15.881	16.359	13.700	83,758
2026-05-12	16.383	16.383	15.881	15.953	13.360	86,409
2026-05-11	16.598	16.693	16.359	16.359	13.700	58,392
2026-05-08	16.598	16.693	16.311	16.574	13.880	65,211
2026-05-07	16.598	16.693	16.383	16.478	13.800	41,658
2026-05-06	16.287	16.884	16.239	16.478	13.800	76,577
2026-05-05	16.717	16.860	16.072	16.120	13.500	97,602
2026-05-04	16.812	17.075	16.717	16.717	14.000	85,333
2026-04-30	16.574	17.266	16.502	16.598	13.900	201,687

← NewerPage 2 of 5 · 250 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.