Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	23.786	24.299	23.666	24.001	20.100	35,849
2026-01-30	24.060	24.240	23.762	23.941	20.050	30,806
2026-01-29	24.419	24.598	24.240	24.419	20.450	38,951
2026-01-28	24.478	24.538	24.240	24.359	20.400	34,477
2026-01-27	24.956	24.956	24.120	24.419	20.450	31,422
2026-01-26	25.792	25.851	24.717	24.777	20.750	34,791
2026-01-23	25.792	25.971	25.553	25.911	21.700	15,587
2026-01-22	25.374	25.851	25.374	25.672	21.500	30,848
2026-01-21	24.896	25.075	24.538	24.956	20.900	40,872
2026-01-20	25.374	25.434	24.956	24.956	20.900	20,088
2026-01-19	25.613	25.792	24.956	25.613	21.450	40,328
2026-01-16	26.628	26.687	26.150	26.269	22.000	22,607
2026-01-15	27.284	27.344	26.568	26.628	22.300	33,816
2026-01-14	27.046	27.344	26.926	27.344	22.900	12,168
2026-01-13	27.165	27.225	26.628	27.046	22.650	17,700
2026-01-12	27.643	27.941	27.105	27.165	22.750	21,113
2026-01-09	27.105	27.643	26.986	27.583	23.100	11,714
2026-01-08	27.344	27.344	26.747	27.105	22.700	16,525
2026-01-07	26.568	27.463	26.508	27.284	22.850	39,857
2026-01-05	26.508	26.628	25.792	26.449	22.150	21,413
2026-01-02	26.747	27.225	26.389	26.389	22.100	25,010
2025-12-30	26.628	26.926	26.449	26.747	22.400	30,891
2025-12-29	26.747	26.926	26.508	26.687	22.350	43,723
2025-12-23	26.628	26.807	26.449	26.747	22.400	14,656
2025-12-22	26.210	26.747	26.031	26.747	22.400	16,245
2025-12-19	26.269	26.747	26.031	26.329	22.050	56,461
2025-12-18	26.926	27.046	26.150	26.269	22.000	74,638
2025-12-17	27.165	27.165	26.508	26.926	22.550	11,509
2025-12-16	26.866	27.344	26.747	27.165	22.750	18,065
2025-12-15	27.225	27.225	26.866	27.046	22.650	14,866
2025-12-12	26.986	27.463	26.926	27.165	22.750	20,739
2025-12-11	26.508	26.926	26.389	26.926	22.550	19,212
2025-12-10	25.911	26.449	25.851	26.389	22.100	17,714
2025-12-09	26.150	26.329	25.792	26.031	21.800	21,371
2025-12-08	26.389	26.389	26.031	26.150	21.900	8,616
2025-12-05	25.971	26.508	25.971	26.449	22.150	23,458
2025-12-04	25.911	26.090	25.672	26.031	21.800	46,563
2025-12-03	26.568	26.687	25.732	25.732	21.550	44,207
2025-12-02	26.687	26.926	26.329	26.449	22.150	16,885
2025-12-01	26.747	26.807	26.150	26.747	22.400	18,020
2025-11-28	26.807	26.866	26.508	26.628	22.300	13,539
2025-11-27	26.568	26.866	26.568	26.866	22.500	11,925
2025-11-26	26.807	26.866	26.329	26.508	22.200	50,228
2025-11-25	26.031	26.687	25.613	26.628	22.300	83,290
2025-11-24	25.911	26.210	25.792	25.911	21.700	40,385
2025-11-21	26.389	26.449	25.792	25.792	21.600	34,563
2025-11-20	26.866	27.165	26.508	26.508	22.200	23,270
2025-11-19	26.449	26.807	26.210	26.687	22.350	9,839
2025-11-18	26.866	26.866	26.269	26.449	22.150	12,037
2025-11-17	27.463	27.463	26.807	26.926	22.550	13,896
2025-11-14	27.643	27.643	26.986	27.463	23.000	9,965
2025-11-13	28.180	28.478	27.463	27.702	23.200	14,792
2025-11-12	28.061	28.478	28.001	28.180	23.600	9,389
2025-11-11	27.344	28.180	27.225	28.061	23.500	10,917
2025-11-10	27.046	27.463	26.986	27.284	22.850	15,823
2025-11-07	27.046	27.404	26.926	26.926	22.550	12,011
2025-11-06	27.583	27.702	26.926	26.926	22.550	33,268
2025-11-05	28.359	28.359	27.225	27.523	23.050	16,653
2025-11-04	29.553	29.613	28.240	28.478	23.850	28,479
2025-11-03	28.896	29.613	28.837	29.553	24.750	15,866

← NewerPage 4 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.