Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	33.410	33.888	33.099	33.195	27.406	26,256
2025-02-14	32.574	33.816	31.404	33.458	27.623	51,331
2025-02-13	34.317	34.389	30.664	32.956	27.209	112,248
2025-02-12	35.774	36.323	35.129	35.440	29.260	21,778
2025-02-11	35.703	36.132	35.535	35.774	29.536	7,543
2025-02-10	35.941	36.108	35.416	35.774	29.536	13,274
2025-02-07	36.132	36.252	35.559	35.941	29.674	7,506
2025-02-06	35.559	36.610	35.559	36.132	29.831	12,044
2025-02-05	35.703	36.156	35.583	36.061	29.772	17,491
2025-02-04	36.395	36.658	36.061	36.180	29.871	11,867
2025-02-03	36.037	36.538	35.679	36.395	30.048	15,027
2025-01-31	36.682	37.207	36.514	36.944	30.502	15,716
2025-01-30	36.992	37.398	35.846	36.706	30.305	11,397
2025-01-29	37.613	38.067	37.016	37.016	30.561	20,714
2025-01-28	35.917	37.326	35.917	37.040	30.581	19,595
2025-01-27	36.419	36.419	35.607	35.846	29.595	17,617
2025-01-24	35.392	36.467	35.392	36.467	30.107	18,022
2025-01-23	35.488	35.703	35.058	35.249	29.102	15,392
2025-01-22	35.822	36.180	35.273	35.273	29.122	11,347
2025-01-21	34.986	35.774	34.508	35.774	29.536	10,185
2025-01-20	33.959	35.058	33.959	34.556	28.530	22,840
2025-01-17	32.717	33.744	32.717	33.649	27.781	15,217
2025-01-16	32.240	32.885	31.977	32.670	26.973	9,743
2025-01-15	30.902	32.216	30.819	32.216	26.598	68,136
2025-01-14	30.616	31.046	30.449	30.616	25.277	15,303
2025-01-13	31.523	31.619	30.616	30.616	25.277	14,172
2025-01-10	32.120	32.192	31.499	31.523	26.026	11,446
2025-01-09	32.431	32.455	32.049	32.120	26.519	5,675
2025-01-08	32.646	32.885	32.025	32.479	26.815	57,390
2025-01-07	32.622	33.099	32.502	32.502	26.834	18,427
2025-01-03	32.359	32.646	32.264	32.455	26.795	11,938
2025-01-02	31.738	32.717	31.738	32.359	26.716	16,036
2024-12-30	32.049	32.073	31.404	31.738	26.204	20,350
2024-12-27	31.762	32.431	31.690	32.216	26.598	13,274
2024-12-23	31.882	32.168	31.428	31.810	26.263	12,320
2024-12-20	30.998	32.073	30.568	32.073	26.480	43,262
2024-12-19	31.714	31.738	30.998	31.476	25.987	12,807
2024-12-18	30.998	32.001	30.950	31.977	26.401	16,659
2024-12-17	31.404	31.571	30.926	31.189	25.750	17,681
2024-12-16	32.049	32.049	30.974	31.404	25.928	78,742
2024-12-13	32.216	32.574	31.905	32.287	26.657	9,195
2024-12-12	32.693	32.789	32.049	32.120	26.519	19,101
2024-12-11	32.526	32.574	32.311	32.431	26.775	9,517
2024-12-10	32.861	32.956	32.287	32.526	26.854	72,139
2024-12-09	32.956	33.147	32.598	32.789	27.071	39,116
2024-12-05	32.956	33.410	32.837	32.837	27.111	11,969
2024-12-04	32.479	33.123	32.479	32.980	27.229	11,218
2024-12-03	33.195	33.291	32.383	32.407	26.756	14,022
2024-12-02	32.407	33.458	32.311	32.932	27.189	8,157
2024-11-29	32.717	33.291	32.264	32.479	26.815	44,535
2024-11-28	33.099	33.267	32.622	32.717	27.012	9,582
2024-11-27	32.502	33.314	32.287	33.123	27.347	10,476
2024-11-26	32.240	33.338	32.073	32.526	26.854	46,580
2024-11-25	31.643	33.028	31.643	32.240	26.618	43,365
2024-11-22	32.240	33.458	32.240	32.240	26.618	12,311
2024-11-21	32.407	33.434	32.407	33.171	27.387	14,198
2024-11-20	32.335	32.932	31.882	32.407	26.756	14,050
2024-11-19	33.840	34.198	32.168	32.359	26.716	22,716
2024-11-18	33.696	35.058	33.696	34.055	28.116	14,002
2024-11-15	35.201	35.344	34.914	34.914	28.826	10,191

← NewerPage 8 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.