Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.745 | 1.780 | 1.730 | 1.770 | 1.718 | 9,673 |
| 2024-08-13 | 1.745 | 1.750 | 1.730 | 1.745 | 1.694 | 2,156 |
| 2024-08-12 | 1.735 | 1.760 | 1.735 | 1.750 | 1.699 | 173 |
| 2024-08-09 | 1.785 | 1.800 | 1.730 | 1.735 | 1.684 | 4,622 |
| 2024-08-08 | 1.760 | 1.780 | 1.710 | 1.780 | 1.728 | 2,902 |
| 2024-08-07 | 1.750 | 1.800 | 1.730 | 1.780 | 1.728 | 11,438 |
| 2024-08-06 | 1.700 | 1.750 | 1.700 | 1.740 | 1.689 | 4,365 |
| 2024-08-05 | 1.830 | 1.830 | 1.670 | 1.700 | 1.650 | 18,023 |
| 2024-08-02 | 1.950 | 1.950 | 1.860 | 1.860 | 1.806 | 16,876 |
| 2024-08-01 | 2.000 | 2.000 | 1.925 | 1.940 | 1.883 | 11,412 |
| 2024-07-31 | 1.930 | 1.975 | 1.930 | 1.965 | 1.908 | 10,056 |
| 2024-07-30 | 2.000 | 2.000 | 1.950 | 1.950 | 1.893 | 8,445 |
| 2024-07-29 | 2.030 | 2.050 | 1.970 | 1.975 | 1.917 | 7,618 |
| 2024-07-26 | 2.050 | 2.050 | 1.995 | 2.000 | 1.942 | 11,575 |
| 2024-07-25 | 2.020 | 2.030 | 1.970 | 2.020 | 1.961 | 10,314 |
| 2024-07-24 | 2.080 | 2.080 | 1.990 | 1.990 | 1.932 | 21,096 |
| 2024-07-23 | 1.925 | 2.080 | 1.925 | 2.060 | 2.000 | 67,258 |
| 2024-07-22 | 1.905 | 1.980 | 1.870 | 1.945 | 1.888 | 44,132 |
| 2024-07-19 | 1.870 | 1.900 | 1.870 | 1.900 | 1.844 | 18,390 |
| 2024-07-18 | 1.915 | 1.920 | 1.870 | 1.870 | 1.815 | 22,820 |
| 2024-07-17 | 1.920 | 1.940 | 1.880 | 1.900 | 1.844 | 13,405 |
| 2024-07-16 | 1.940 | 1.945 | 1.900 | 1.910 | 1.854 | 12,240 |
| 2024-07-15 | 1.970 | 1.970 | 1.920 | 1.945 | 1.888 | 14,875 |
| 2024-07-12 | 1.980 | 2.000 | 1.950 | 1.980 | 1.922 | 13,196 |
| 2024-07-11 | 1.970 | 1.980 | 1.940 | 1.965 | 1.908 | 20,028 |
| 2024-07-10 | 1.960 | 2.000 | 1.925 | 1.950 | 1.893 | 27,739 |
| 2024-07-09 | 1.980 | 1.980 | 1.910 | 1.970 | 1.912 | 30,053 |
| 2024-07-08 | 2.000 | 2.030 | 1.920 | 1.975 | 1.917 | 28,342 |
| 2024-07-05 | 2.090 | 2.130 | 1.980 | 1.980 | 1.922 | 44,946 |
| 2024-07-04 | 2.050 | 2.120 | 2.040 | 2.090 | 2.029 | 78,213 |
| 2024-07-03 | 1.995 | 2.150 | 1.990 | 2.000 | 1.942 | 198,499 |
| 2024-07-02 | 1.860 | 2.040 | 1.840 | 2.000 | 1.942 | 145,787 |
| 2024-07-01 | 1.750 | 1.875 | 1.750 | 1.860 | 1.806 | 299,257 |
| 2024-06-28 | 1.740 | 1.800 | 1.705 | 1.780 | 1.728 | 72,764 |
| 2024-06-27 | 1.625 | 1.750 | 1.590 | 1.740 | 1.689 | 750,000 |
| 2024-06-26 | 1.625 | 1.630 | 1.560 | 1.605 | 1.558 | 9,172 |
| 2024-06-25 | 1.595 | 1.640 | 1.570 | 1.590 | 1.544 | 10,451 |
| 2024-06-21 | 1.600 | 1.625 | 1.560 | 1.595 | 1.548 | 10,103 |
| 2024-06-20 | 1.575 | 1.615 | 1.525 | 1.575 | 1.529 | 10,571 |
| 2024-06-19 | 1.600 | 1.625 | 1.560 | 1.560 | 1.514 | 8,268 |
| 2024-06-18 | 1.575 | 1.615 | 1.575 | 1.600 | 1.553 | 12,675 |
| 2024-06-17 | 1.605 | 1.615 | 1.530 | 1.570 | 1.524 | 6,592 |
| 2024-06-14 | 1.685 | 1.685 | 1.570 | 1.570 | 1.524 | 9,913 |
| 2024-06-13 | 1.690 | 1.690 | 1.615 | 1.655 | 1.607 | 10,841 |
| 2024-06-12 | 1.660 | 1.690 | 1.635 | 1.660 | 1.611 | 10,236 |
| 2024-06-11 | 1.670 | 1.700 | 1.655 | 1.670 | 1.621 | 20,073 |
| 2024-06-10 | 1.665 | 1.665 | 1.630 | 1.655 | 1.607 | 10,802 |
| 2024-06-07 | 1.675 | 1.705 | 1.625 | 1.650 | 1.602 | 19,682 |
| 2024-06-06 | 1.705 | 1.710 | 1.680 | 1.685 | 1.636 | 11,125 |
| 2024-06-05 | 1.725 | 1.725 | 1.680 | 1.700 | 1.650 | 17,145 |
| 2024-06-04 | 1.720 | 1.730 | 1.670 | 1.705 | 1.655 | 10,531 |
| 2024-06-03 | 1.690 | 1.710 | 1.680 | 1.705 | 1.655 | 17,037 |
| 2024-05-31 | 1.710 | 1.715 | 1.670 | 1.695 | 1.645 | 20,622 |
| 2024-05-30 | 1.730 | 1.730 | 1.680 | 1.690 | 1.641 | 11,140 |
| 2024-05-29 | 1.720 | 1.720 | 1.680 | 1.700 | 1.650 | 21,003 |
| 2024-05-28 | 1.685 | 1.715 | 1.660 | 1.715 | 1.665 | 39,111 |
| 2024-05-27 | 1.665 | 1.685 | 1.645 | 1.675 | 1.626 | 11,083 |
| 2024-05-24 | 1.665 | 1.665 | 1.630 | 1.640 | 1.592 | 12,144 |
| 2024-05-23 | 1.665 | 1.665 | 1.630 | 1.665 | 1.616 | 12,252 |
| 2024-05-22 | 1.690 | 1.695 | 1.630 | 1.665 | 1.616 | 12,448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.0480 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.