Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.016	29.075	28.658	28.896	24.200	18,943
2025-10-30	29.911	30.867	28.359	29.075	24.350	36,413
2025-10-29	29.732	29.732	28.837	29.075	24.350	22,313
2025-10-28	29.732	29.792	29.374	29.493	24.700	18,507
2025-10-27	29.732	30.090	29.672	29.732	24.900	15,441
2025-10-24	29.971	30.031	29.374	29.732	24.900	13,191
2025-10-23	29.553	29.971	29.374	29.852	25.000	14,434
2025-10-22	29.195	29.493	28.896	29.493	24.700	8,798
2025-10-21	28.777	29.195	28.598	29.195	24.450	13,277
2025-10-20	28.419	28.896	28.061	28.717	24.050	16,632
2025-10-17	27.822	28.896	27.523	28.419	23.800	24,118
2025-10-16	28.001	28.538	28.001	28.359	23.750	24,230
2025-10-15	28.598	29.016	27.822	28.061	23.500	14,859
2025-10-14	28.598	28.896	28.299	28.598	23.950	13,473
2025-10-13	28.240	28.538	28.180	28.538	23.900	13,883
2025-10-10	28.299	28.837	28.240	28.299	23.700	22,349
2025-10-09	28.180	28.299	28.061	28.299	23.700	19,965
2025-10-08	28.061	28.359	27.941	28.240	23.650	8,667
2025-10-07	28.359	28.419	27.881	28.061	23.500	23,020
2025-10-06	28.180	28.359	27.881	28.359	23.750	11,591
2025-10-03	27.643	28.240	27.523	28.240	23.650	17,871
2025-10-02	27.643	28.120	27.284	27.643	23.150	17,356
2025-10-01	27.523	28.061	27.523	27.702	23.200	14,857
2025-09-30	27.344	27.583	27.046	27.583	23.100	81,309
2025-09-29	27.284	27.463	27.046	27.344	22.900	11,686
2025-09-26	27.404	27.762	27.344	27.344	22.900	13,443
2025-09-25	27.523	27.702	27.165	27.344	22.900	15,586
2025-09-24	27.822	27.822	27.284	27.583	23.100	12,771
2025-09-23	28.001	28.240	27.702	27.762	23.250	10,418
2025-09-22	27.881	28.359	27.702	28.120	23.550	14,739
2025-09-19	28.180	28.419	27.881	27.881	23.350	31,396
2025-09-18	28.120	28.419	27.941	28.240	23.650	576,651
2025-09-17	28.061	28.180	27.822	28.061	23.500	8,682
2025-09-16	28.538	28.538	28.001	28.061	23.500	7,375
2025-09-15	28.598	28.837	28.120	28.120	23.550	11,324
2025-09-12	28.001	28.956	28.001	28.598	23.950	7,927
2025-09-11	28.658	28.658	28.061	28.061	23.500	15,218
2025-09-10	28.658	29.135	28.598	28.658	24.000	12,768
2025-09-09	28.299	28.658	28.180	28.478	23.850	14,580
2025-09-08	27.941	28.478	27.822	28.299	23.700	8,937
2025-09-05	28.001	28.538	27.702	27.941	23.400	26,266
2025-09-04	27.702	28.120	27.702	27.881	23.350	15,847
2025-09-03	27.822	28.180	27.702	27.822	23.300	16,168
2025-09-02	28.777	28.777	27.643	27.643	23.150	21,483
2025-09-01	28.478	28.956	28.478	28.837	24.150	5,703
2025-08-29	28.777	29.135	28.478	28.478	23.850	13,207
2025-08-28	28.777	29.314	28.717	28.717	24.050	7,743
2025-08-27	28.956	29.553	28.777	28.777	24.100	21,368
2025-08-26	29.195	29.374	28.837	29.195	24.450	12,395
2025-08-25	29.374	29.493	29.075	29.135	24.400	9,759
2025-08-22	29.195	29.553	29.075	29.493	24.700	14,830
2025-08-21	29.792	29.792	29.016	29.075	24.350	10,957
2025-08-20	29.613	30.210	29.553	29.792	24.950	8,336
2025-08-19	28.538	29.852	28.538	29.613	24.800	11,021
2025-08-18	28.896	29.135	28.359	28.717	24.050	12,054
2025-08-15	28.956	29.195	28.658	28.896	24.200	123,552
2025-08-14	29.255	29.255	28.658	28.896	24.200	11,848
2025-08-13	29.195	29.553	29.135	29.255	24.500	24,021
2025-08-12	29.434	29.434	28.717	29.195	24.450	14,264
2025-08-11	29.016	29.374	28.896	29.195	24.450	11,814

← NewerPage 5 of 21 · 1,257 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.