Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	29.016	29.374	28.896	29.195	24.450	11,814
2025-08-08	29.493	29.672	28.837	29.016	24.300	19,966
2025-08-07	29.075	30.449	28.359	29.374	24.600	30,356
2025-08-06	30.508	30.508	29.135	29.135	24.400	16,071
2025-08-05	30.807	30.867	30.150	30.389	25.450	7,550
2025-08-04	30.867	31.464	30.329	30.687	25.700	13,041
2025-08-01	31.583	31.583	30.747	30.807	25.800	11,620
2025-07-31	32.061	32.538	31.344	31.404	26.300	15,275
2025-07-30	33.792	34.031	32.061	32.061	26.850	13,434
2025-07-29	33.792	34.747	33.553	34.747	29.100	4,987
2025-07-28	33.971	34.628	33.732	33.792	28.300	19,563
2025-07-25	33.434	33.852	33.255	33.852	28.350	8,764
2025-07-24	32.777	33.673	32.777	33.493	28.050	19,260
2025-07-23	32.299	32.896	32.299	32.777	27.450	12,520
2025-07-22	32.717	32.717	31.762	32.180	26.950	9,649
2025-07-21	32.837	33.255	32.777	32.777	27.450	7,077
2025-07-18	32.717	33.016	32.598	32.837	27.500	8,863
2025-07-17	32.538	32.837	32.061	32.717	27.400	9,032
2025-07-16	32.658	32.956	32.240	32.240	27.000	5,994
2025-07-15	33.076	33.255	32.658	32.658	27.350	12,169
2025-07-14	32.777	33.195	32.538	33.076	27.700	7,107
2025-07-11	33.613	33.911	32.956	33.016	27.650	14,105
2025-07-10	33.673	33.792	33.135	33.613	28.150	12,387
2025-07-09	32.717	33.792	32.538	33.732	28.250	11,144
2025-07-08	32.956	33.016	32.538	32.896	27.550	10,735
2025-07-07	32.837	33.255	32.837	32.956	27.600	7,074
2025-07-04	33.076	33.732	32.598	33.434	28.000	6,480
2025-07-03	33.613	34.210	33.553	33.553	28.100	6,709
2025-07-02	34.031	34.031	33.195	33.613	28.150	12,754
2025-07-01	33.314	33.852	33.076	33.553	28.100	13,700
2025-06-30	33.195	33.792	32.837	33.076	27.700	8,303
2025-06-27	33.553	33.553	32.837	33.195	27.800	5,652
2025-06-26	32.538	32.896	32.359	32.896	27.550	84,316
2025-06-25	33.076	33.434	32.419	32.538	27.250	6,628
2025-06-24	33.135	33.792	31.762	33.076	27.700	8,489
2025-06-23	32.061	33.255	32.061	33.195	27.800	11,524
2025-06-19	31.762	33.314	31.762	32.538	27.250	46,892
2025-06-18	32.837	33.195	32.240	32.419	27.150	10,323
2025-06-17	33.553	33.553	33.016	33.016	27.650	4,571
2025-06-16	32.538	33.673	32.538	33.553	28.100	6,915
2025-06-13	33.195	33.195	32.479	32.717	27.400	13,548
2025-06-12	33.911	33.911	33.195	33.314	27.900	9,041
2025-06-11	34.329	34.329	33.613	33.732	28.250	9,407
2025-06-10	34.986	35.165	34.270	34.270	28.700	8,771
2025-06-09	34.150	35.046	33.553	35.046	29.350	16,708
2025-06-06	34.389	34.449	34.210	34.270	28.700	5,484
2025-06-05	33.493	34.508	33.493	34.389	28.800	7,208
2025-06-04	33.016	33.852	33.016	33.852	28.350	16,379
2025-06-03	33.195	33.195	32.359	33.016	27.650	13,027
2025-06-02	32.120	33.016	32.120	32.717	27.400	30,510
2025-05-30	33.195	33.434	32.180	32.180	26.950	58,604
2025-05-28	33.553	33.732	33.135	33.195	27.800	10,420
2025-05-27	33.673	34.150	33.374	33.613	28.150	13,254
2025-05-26	33.374	34.449	33.374	33.852	28.350	11,036
2025-05-23	32.896	33.434	32.061	32.479	27.200	12,601
2025-05-22	33.792	33.911	32.180	33.076	27.700	11,216
2025-05-21	34.867	34.867	33.792	33.792	28.300	6,076
2025-05-20	34.150	34.807	34.031	34.329	28.750	12,870
2025-05-19	34.807	34.807	34.150	34.449	28.850	18,225
2025-05-16	34.807	35.225	34.747	34.807	29.150	10,020

← NewerPage 6 of 21 · 1,258 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.