Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	35.583	35.583	34.688	34.747	29.100	25,193
2025-05-14	34.747	35.404	34.688	35.404	29.650	15,392
2025-05-13	34.329	34.867	33.434	34.747	29.100	11,109
2025-05-12	33.493	34.329	33.374	34.329	28.750	16,157
2025-05-09	33.553	34.031	33.135	33.434	28.000	13,089
2025-05-08	33.553	34.091	33.255	33.434	28.000	10,878
2025-05-07	33.374	33.852	33.076	33.732	28.250	13,805
2025-05-06	33.195	33.434	33.016	33.434	28.000	8,701
2025-05-05	33.852	33.852	33.076	33.195	27.800	10,628
2025-05-02	33.016	33.911	32.837	33.852	28.350	25,366
2025-04-30	32.717	32.837	32.001	32.837	27.500	19,322
2025-04-29	30.926	32.717	30.270	32.717	27.400	54,694
2025-04-28	28.837	29.374	28.478	28.837	24.150	12,062
2025-04-25	28.419	28.777	28.180	28.717	24.050	13,336
2025-04-24	28.538	28.538	27.941	28.180	23.600	45,587
2025-04-23	27.762	28.598	27.702	28.419	23.800	12,126
2025-04-22	27.941	27.941	26.449	27.225	22.800	29,474
2025-04-17	28.001	28.240	27.822	28.120	23.550	5,199
2025-04-16	29.434	29.434	28.299	28.419	23.800	7,885
2025-04-15	28.598	29.613	28.598	29.434	24.650	18,297
2025-04-14	28.299	28.658	27.941	28.598	23.950	11,301
2025-04-11	28.180	28.180	26.568	27.762	23.250	21,469
2025-04-10	29.434	30.090	28.061	28.240	23.315	23,369
2025-04-09	27.643	27.702	26.866	27.105	22.379	22,209
2025-04-08	27.643	28.538	27.344	28.120	23.216	30,740
2025-04-07	26.807	28.299	25.493	27.523	22.724	48,099
2025-04-04	28.896	29.016	27.392	27.822	22.970	28,904
2025-04-03	28.801	29.875	28.084	29.016	23.956	36,456
2025-04-02	30.114	30.234	29.326	30.234	24.961	10,113
2025-04-01	30.234	30.234	29.875	30.114	24.863	23,668
2025-03-31	31.022	31.022	29.947	30.329	25.040	16,311
2025-03-28	31.762	33.076	30.974	31.189	25.750	44,756
2025-03-27	30.186	30.568	29.995	30.496	25.178	6,877
2025-03-26	30.616	30.616	29.971	30.305	25.021	8,416
2025-03-25	30.664	31.022	30.377	30.616	25.277	9,260
2025-03-24	29.804	30.687	29.804	30.640	25.297	31,878
2025-03-21	30.401	30.568	29.493	29.804	24.607	20,464
2025-03-20	30.664	30.664	30.138	30.449	25.139	14,701
2025-03-19	30.616	30.926	30.377	30.640	25.297	18,830
2025-03-18	30.281	31.189	30.281	30.473	25.159	11,147
2025-03-17	30.449	31.046	30.186	30.281	25.001	13,638
2025-03-14	29.828	30.640	29.517	30.496	25.178	31,734
2025-03-13	30.090	30.090	29.517	29.613	24.449	112,734
2025-03-12	29.374	30.496	29.374	30.090	24.843	18,829
2025-03-11	30.210	30.473	29.255	29.255	24.153	25,256
2025-03-10	31.022	31.284	30.210	30.258	24.981	15,846
2025-03-07	31.213	31.213	30.425	31.046	25.632	21,190
2025-03-06	31.690	32.096	30.783	31.213	25.770	16,870
2025-03-05	30.783	31.977	30.783	31.667	26.144	45,490
2025-03-04	31.404	31.762	30.592	30.592	25.257	10,053
2025-03-03	30.711	31.595	30.711	31.380	25.908	7,943
2025-02-28	31.093	31.093	30.353	30.711	25.356	62,357
2025-02-27	31.762	31.762	31.046	31.213	25.770	52,730
2025-02-26	31.667	31.929	31.452	31.810	26.263	49,766
2025-02-25	31.404	31.953	31.404	31.667	26.144	7,868
2025-02-24	31.141	32.120	31.141	31.738	26.204	55,750
2025-02-21	32.192	32.359	31.428	31.690	26.164	17,129
2025-02-20	32.335	32.693	32.096	32.192	26.578	8,290
2025-02-19	33.219	33.219	32.431	32.431	26.775	24,271
2025-02-18	33.195	33.386	33.147	33.219	27.426	8,593

← NewerPage 7 of 22 · 1,261 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.