Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.935	35.273	33.935	35.225	29.082	20,765
2024-11-13	34.819	34.962	33.864	33.935	28.017	12,000
2024-11-12	34.699	34.891	34.222	34.867	28.786	14,253
2024-11-11	34.938	35.368	34.723	34.723	28.668	29,954
2024-11-08	33.744	35.105	33.744	34.938	28.846	15,492
2024-11-07	32.741	34.437	32.741	33.744	27.860	15,090
2024-11-06	33.959	34.795	32.741	32.741	27.032	14,706
2024-11-05	35.201	35.201	33.792	33.959	28.037	13,216
2024-11-04	35.225	35.559	34.914	35.225	29.082	22,958
2024-11-01	35.201	35.750	34.986	35.392	29.220	16,979
2024-10-31	33.720	35.488	32.598	35.225	29.082	47,198
2024-10-30	38.043	38.186	37.494	37.541	30.995	32,737
2024-10-29	37.852	38.186	37.326	38.043	31.409	12,333
2024-10-28	37.852	38.091	37.255	37.852	31.251	13,729
2024-10-25	38.783	38.783	37.780	38.043	31.409	8,937
2024-10-24	39.261	39.261	38.425	38.449	31.744	6,728
2024-10-23	38.640	39.189	38.210	38.449	31.744	4,728
2024-10-22	39.906	39.906	38.640	39.213	32.375	5,784
2024-10-21	39.595	40.192	39.595	39.906	32.947	8,705
2024-10-18	39.762	40.097	38.926	39.882	32.927	10,352
2024-10-17	39.524	40.192	39.046	39.786	32.848	7,002
2024-10-16	39.165	39.667	38.520	39.524	32.631	12,461
2024-10-15	37.756	39.141	37.589	39.141	32.316	13,476
2024-10-14	38.950	39.428	37.589	37.804	31.212	12,089
2024-10-11	39.189	39.977	38.401	39.141	32.316	31,721
2024-10-10	41.553	41.649	40.144	40.694	33.597	9,477
2024-10-09	41.577	42.174	41.434	41.792	34.504	10,691
2024-10-08	41.864	42.795	41.028	42.628	35.194	11,977
2024-10-07	41.864	42.174	40.885	41.195	34.011	6,366
2024-10-04	41.553	42.318	41.076	41.864	34.563	10,808
2024-10-03	41.816	42.031	41.124	41.577	34.327	11,845
2024-10-02	41.291	42.103	41.076	41.888	34.583	6,761
2024-10-01	41.744	42.198	41.434	41.434	34.209	13,785
2024-09-30	41.482	41.864	41.076	41.697	34.425	14,769
2024-09-27	42.246	42.509	41.482	41.482	34.248	8,290
2024-09-26	41.864	42.700	41.697	42.222	34.859	24,240
2024-09-25	39.977	42.055	39.977	41.864	34.563	11,733
2024-09-24	40.694	41.171	39.691	40.049	33.065	8,363
2024-09-23	40.909	41.386	40.312	40.670	33.578	4,338
2024-09-20	42.031	42.461	40.479	40.909	33.775	22,619
2024-09-19	41.362	42.031	41.338	42.031	34.701	10,170
2024-09-18	41.434	41.482	41.171	41.338	34.130	4,756
2024-09-17	41.434	41.792	41.315	41.410	34.189	7,606
2024-09-16	41.721	41.744	40.933	41.410	34.189	10,026
2024-09-13	41.267	42.031	41.267	41.601	34.347	23,272
2024-09-12	40.837	41.816	40.837	41.267	34.071	27,705
2024-09-11	41.076	41.410	40.598	40.670	33.578	11,890
2024-09-10	41.147	41.434	40.694	40.909	33.775	8,739
2024-09-09	40.574	41.338	40.479	41.147	33.972	13,586
2024-09-06	40.073	40.741	39.738	40.168	33.164	26,069
2024-09-05	40.001	40.192	38.974	40.097	33.104	66,929
2024-09-04	38.306	39.500	38.306	39.309	32.454	15,026
2024-09-03	39.380	40.097	39.380	39.882	32.927	8,852
2024-09-02	40.359	40.479	39.404	39.810	32.868	7,841
2024-08-30	40.001	40.574	40.001	40.359	33.321	24,091
2024-08-29	39.834	40.192	39.404	39.882	32.927	10,613
2024-08-28	39.141	39.882	39.094	39.619	32.710	11,694
2024-08-27	38.544	39.046	38.377	39.022	32.217	13,612
2024-08-26	38.425	38.879	37.995	38.688	31.941	12,330
2024-08-23	37.971	38.449	37.756	38.425	31.724	10,141

← NewerPage 9 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.