Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	56.742	57.124	56.121	56.718	45.587	40,192
2022-04-06	58.103	58.533	56.885	57.267	46.029	37,564
2022-04-05	58.485	58.796	57.506	58.103	46.700	22,093
2022-04-04	57.817	58.270	57.267	57.888	46.528	11,577
2022-04-01	57.124	58.199	56.360	57.817	46.470	40,514
2022-03-31	54.903	57.482	54.521	57.100	45.894	63,588
2022-03-30	53.613	54.521	52.252	54.521	43.821	25,961
2022-03-29	51.942	53.733	51.631	53.733	43.188	23,135
2022-03-28	51.345	51.990	50.819	51.512	41.403	18,422
2022-03-25	51.392	52.276	49.721	50.007	40.193	17,743
2022-03-24	51.488	51.775	50.389	50.700	40.750	16,386
2022-03-23	52.993	53.566	51.416	51.703	41.556	12,693
2022-03-22	52.324	53.709	52.061	52.993	42.593	11,512
2022-03-21	54.187	54.210	52.109	52.682	42.343	21,753
2022-03-18	55.046	55.452	52.897	54.187	43.552	34,862
2022-03-17	53.136	58.437	52.969	55.046	44.243	63,596
2022-03-16	51.679	53.184	51.154	52.348	42.074	36,013
2022-03-15	50.509	51.130	49.195	50.700	40.750	31,361
2022-03-14	49.697	51.655	49.554	50.485	40.577	24,515
2022-03-11	47.524	50.485	47.500	49.649	39.905	24,980
2022-03-10	48.360	48.885	47.046	47.309	38.024	30,385
2022-03-09	48.192	48.909	46.903	48.097	38.658	30,831
2022-03-08	45.757	49.458	45.661	46.807	37.621	44,416
2022-03-07	47.118	47.882	44.419	46.998	37.775	67,753
2022-03-04	49.004	49.100	47.237	47.643	38.293	26,640
2022-03-03	52.252	52.778	48.933	48.933	39.330	23,416
2022-03-02	49.769	52.491	49.769	52.228	41.979	26,669
2022-03-01	52.061	53.112	49.792	51.106	41.076	30,473
2022-02-28	48.766	51.751	48.766	51.751	41.595	24,476
2022-02-25	48.742	50.867	48.073	50.127	40.289	22,104
2022-02-24	46.067	48.073	45.231	47.571	38.236	50,352
2022-02-23	47.667	50.007	47.643	48.766	39.195	16,559
2022-02-22	46.401	49.434	46.019	49.052	39.426	56,244
2022-02-21	48.646	49.124	47.715	48.312	38.831	29,497
2022-02-18	49.912	50.151	48.431	48.694	39.138	27,727
2022-02-17	50.700	51.536	49.434	50.007	40.193	19,582
2022-02-16	52.228	52.276	50.294	50.676	40.731	16,719
2022-02-15	51.106	52.443	51.106	52.204	41.959	19,280
2022-02-14	50.748	51.106	49.458	50.963	40.961	55,642
2022-02-11	51.321	53.661	50.939	52.396	42.113	37,944
2022-02-10	53.852	55.882	51.942	52.897	42.516	45,914
2022-02-09	53.422	55.022	53.422	53.852	43.284	21,418
2022-02-08	54.019	54.258	53.040	53.828	43.265	21,650
2022-02-07	55.046	55.428	53.136	54.091	43.476	30,287
2022-02-04	54.951	55.596	54.019	54.903	44.128	35,241
2022-02-03	57.817	57.817	54.808	54.808	44.052	25,524
2022-02-02	56.981	58.533	56.981	57.602	46.297	35,252
2022-02-01	55.739	57.745	55.739	56.527	45.434	45,052
2022-01-31	53.733	55.739	53.518	55.070	44.263	52,414
2022-01-28	52.706	52.730	51.679	52.467	42.170	21,861
2022-01-27	52.085	53.351	51.416	52.515	42.209	114,427
2022-01-26	52.921	54.449	52.587	53.375	42.900	33,582
2022-01-25	51.560	53.637	51.440	52.563	42.247	73,561
2022-01-24	55.357	55.357	50.389	50.628	40.692	86,478
2022-01-21	57.912	58.605	54.999	55.954	44.973	231,485
2022-01-20	59.703	60.181	58.079	59.584	47.890	13,654
2022-01-19	58.294	59.440	57.888	58.820	47.276	23,882
2022-01-18	59.679	59.763	58.414	58.724	47.199	25,242
2022-01-17	60.300	60.360	58.748	60.240	48.418	15,275
2022-01-14	60.658	60.658	59.058	59.393	47.737	46,157

← NewerPage 20 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.