Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.932	16.956	16.072	16.478	13.800	268,010
2026-04-28	18.747	18.747	16.812	16.932	14.180	341,428
2026-04-27	19.439	19.439	19.033	19.033	15.940	47,486
2026-04-24	18.866	19.511	18.747	19.439	16.280	73,657
2026-04-23	19.272	19.272	18.651	18.818	15.760	78,766
2026-04-22	19.845	19.845	19.272	19.296	16.160	53,993
2026-04-21	19.917	20.036	19.750	19.845	16.620	42,635
2026-04-20	20.227	20.251	19.607	19.821	16.600	95,536
2026-04-17	20.347	20.514	20.156	20.251	16.960	86,546
2026-04-16	21.422	21.780	20.060	20.299	17.000	139,732
2026-04-15	21.732	21.732	21.159	21.350	17.880	66,333
2026-04-14	21.947	22.210	21.350	21.541	18.040	163,756
2026-04-13	24.359	24.359	21.708	21.923	18.360	346,817
2026-04-10	22.854	23.619	22.854	23.451	19.640	26,078
2026-04-09	22.902	23.022	22.616	22.831	19.120	46,402
2026-04-08	23.165	23.475	23.022	23.141	19.380	29,433
2026-04-07	22.759	23.547	22.448	22.568	18.900	31,951
2026-04-02	22.496	22.735	22.186	22.735	19.040	22,278
2026-04-01	22.735	23.022	22.663	22.759	19.060	34,931
2026-03-31	22.233	22.687	22.233	22.639	18.960	26,816
2026-03-30	21.828	22.305	21.541	22.233	18.620	22,138
2026-03-27	22.544	22.544	21.756	21.851	18.300	43,055
2026-03-26	21.708	22.592	21.708	22.425	18.780	55,653
2026-03-25	22.186	22.305	21.493	21.684	18.160	79,097
2026-03-24	21.780	22.138	21.780	21.875	18.320	34,157
2026-03-23	21.517	22.281	21.111	21.995	18.420	90,344
2026-03-20	21.636	22.090	21.493	21.708	18.180	114,915
2026-03-19	21.254	21.684	21.087	21.493	18.000	69,275
2026-03-18	21.230	21.469	21.087	21.302	17.840	32,466
2026-03-17	21.159	21.254	20.729	21.135	17.700	47,590
2026-03-16	21.135	21.422	20.968	20.992	17.580	33,869
2026-03-13	21.254	21.350	21.039	21.063	17.640	35,486
2026-03-12	21.398	21.541	21.207	21.302	17.840	31,747
2026-03-11	21.708	21.732	21.398	21.398	17.920	33,188
2026-03-10	21.756	22.138	21.732	21.756	18.220	33,541
2026-03-09	21.254	21.756	21.039	21.565	18.060	37,318
2026-03-06	21.875	22.019	21.541	21.613	18.100	137,173
2026-03-05	21.851	21.923	21.589	21.780	18.240	25,538
2026-03-04	21.374	21.995	21.374	21.875	18.320	21,163
2026-03-03	21.732	21.732	21.183	21.374	17.900	37,903
2026-03-02	21.995	22.090	21.613	21.875	18.320	28,516
2026-02-27	22.066	22.210	21.851	22.210	18.600	31,356
2026-02-26	21.589	22.138	21.493	22.090	18.500	29,811
2026-02-25	21.541	21.756	21.469	21.541	18.040	39,736
2026-02-24	21.493	21.804	21.350	21.541	18.040	29,667
2026-02-23	22.186	22.210	21.493	21.493	18.000	38,485
2026-02-20	22.233	22.353	21.708	22.210	18.600	44,616
2026-02-19	21.875	22.210	21.780	21.995	18.420	24,162
2026-02-18	21.804	22.019	21.660	21.875	18.320	24,621
2026-02-17	21.875	22.042	21.708	21.780	18.240	33,987
2026-02-16	22.257	22.281	21.851	21.851	18.300	39,386
2026-02-13	21.875	22.377	21.875	22.210	18.600	144,071
2026-02-12	22.090	22.663	21.851	21.851	18.300	152,384
2026-02-11	21.493	21.995	20.992	21.517	18.020	336,425
2026-02-10	23.547	23.666	23.189	23.404	19.600	99,642
2026-02-09	23.547	24.180	23.499	23.595	19.760	82,453
2026-02-06	22.663	23.117	22.138	23.022	19.280	56,196
2026-02-05	23.165	23.260	22.544	22.687	19.000	52,895
2026-02-04	23.213	23.499	23.165	23.189	19.420	37,924
2026-02-03	24.001	24.060	23.165	23.213	19.440	44,710

← NewerPage 3 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.