Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	62.569	62.927	61.017	61.196	49.186	16,712
2022-01-12	63.703	64.300	62.390	62.927	50.578	141,799
2022-01-11	62.688	64.241	62.688	63.345	50.914	79,353
2022-01-10	65.256	65.494	62.032	62.390	50.146	82,770
2022-01-07	67.524	67.524	64.420	65.315	52.497	20,077
2022-01-05	67.942	68.480	67.405	67.524	54.273	10,776
2022-01-04	69.256	70.092	67.763	67.882	54.561	20,694
2022-01-03	66.390	68.539	66.330	68.539	55.088	24,622
2021-12-30	67.584	67.703	66.211	66.330	53.313	16,482
2021-12-29	68.480	68.957	67.166	67.644	54.369	14,732
2021-12-28	67.763	69.136	67.763	68.420	54.992	13,392
2021-12-27	66.569	68.241	66.569	67.823	54.513	12,382
2021-12-23	66.569	67.465	66.151	67.047	53.889	10,436
2021-12-22	65.017	66.688	64.838	66.629	53.553	15,794
2021-12-21	64.479	65.614	64.300	65.076	52.305	13,775
2021-12-20	64.300	64.957	63.166	64.718	52.017	25,075
2021-12-17	64.300	65.196	63.763	65.076	52.305	19,132
2021-12-16	65.912	66.569	65.017	65.375	52.545	67,609
2021-12-15	63.644	65.435	63.524	64.897	52.161	16,909
2021-12-14	66.569	67.047	63.524	63.644	51.153	17,354
2021-12-13	66.688	67.226	65.972	66.569	53.505	17,675
2021-12-10	67.465	68.002	66.629	66.688	53.601	16,462
2021-12-09	66.688	68.539	66.450	67.465	54.225	32,434
2021-12-08	66.688	68.539	66.688	67.285	54.081	12,015
2021-12-07	64.778	66.868	64.778	66.688	53.601	32,896
2021-12-03	65.853	66.748	63.823	63.823	51.297	19,516
2021-12-02	66.808	67.226	65.435	65.853	52.929	33,644
2021-12-01	66.748	67.465	66.330	67.047	53.889	45,681
2021-11-30	64.718	67.226	64.539	66.808	53.697	21,448
2021-11-29	64.957	65.972	64.479	65.196	52.401	20,121
2021-11-26	64.838	66.688	63.763	65.614	52.737	27,596
2021-11-25	65.673	67.465	65.614	66.688	53.601	10,485
2021-11-24	66.509	66.569	64.061	65.614	52.737	48,638
2021-11-23	67.882	67.882	65.375	66.569	53.505	20,347
2021-11-22	69.315	69.375	67.106	67.106	53.937	16,981
2021-11-19	69.375	70.629	69.136	69.315	55.712	9,558
2021-11-18	70.450	71.703	69.017	69.494	55.856	25,692
2021-11-17	69.017	71.106	68.838	70.868	56.960	25,654
2021-11-16	68.300	69.315	67.524	69.136	55.568	61,031
2021-11-15	69.077	69.136	67.644	68.300	54.896	12,327
2021-11-12	68.778	69.315	67.882	69.017	55.472	11,459
2021-11-11	67.942	68.778	67.524	68.599	55.136	11,002
2021-11-10	68.659	68.778	66.927	68.121	54.752	16,125
2021-11-09	69.494	69.853	68.480	68.659	55.184	13,852
2021-11-08	68.241	70.330	68.002	70.211	56.432	20,460
2021-11-05	70.927	70.927	68.181	68.480	55.040	10,622
2021-11-04	69.793	70.689	69.315	69.733	56.048	59,952
2021-11-03	69.494	70.569	68.420	69.853	56.144	30,109
2021-11-02	70.092	70.390	68.778	69.136	55.568	18,229
2021-11-01	68.241	71.166	68.241	69.972	56.240	25,815
2021-10-29	68.062	69.017	66.868	68.241	54.848	29,122
2021-10-28	66.868	67.942	65.673	67.942	54.609	22,474
2021-10-27	66.748	67.465	65.614	66.032	53.073	23,218
2021-10-26	67.285	67.823	65.375	66.450	53.409	29,241
2021-10-25	69.375	69.494	67.047	67.285	54.081	28,466
2021-10-22	66.211	69.912	66.211	69.375	55.760	71,300
2021-10-21	68.778	69.196	64.778	66.151	53.169	56,971
2021-10-20	67.584	68.002	66.748	67.285	54.081	23,790
2021-10-19	64.778	67.524	64.420	67.524	54.273	47,543
2021-10-18	68.062	68.062	64.360	64.539	51.873	50,179

← NewerPage 21 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.