Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.685 | 1.690 | 1.630 | 1.670 | 1.621 | 10,032 |
| 2024-05-20 | 1.670 | 1.690 | 1.650 | 1.665 | 1.616 | 11,718 |
| 2024-05-17 | 1.690 | 1.710 | 1.650 | 1.680 | 1.584 | 8,330 |
| 2024-05-16 | 1.700 | 1.730 | 1.675 | 1.690 | 1.593 | 13,439 |
| 2024-05-15 | 1.700 | 1.700 | 1.670 | 1.700 | 1.603 | 12,082 |
| 2024-05-14 | 1.695 | 1.700 | 1.680 | 1.700 | 1.603 | 13,336 |
| 2024-05-13 | 1.725 | 1.725 | 1.690 | 1.700 | 1.603 | 14,062 |
| 2024-05-10 | 1.725 | 1.735 | 1.690 | 1.700 | 1.603 | 13,461 |
| 2024-05-09 | 1.715 | 1.735 | 1.685 | 1.700 | 1.603 | 11,262 |
| 2024-05-08 | 1.700 | 1.725 | 1.680 | 1.695 | 1.598 | 23,423 |
| 2024-05-02 | 1.715 | 1.715 | 1.655 | 1.690 | 1.593 | 6,650 |
| 2024-04-30 | 1.610 | 1.705 | 1.610 | 1.700 | 1.603 | 40,968 |
| 2024-04-29 | 1.605 | 1.630 | 1.600 | 1.610 | 1.518 | 14,462 |
| 2024-04-26 | 1.605 | 1.635 | 1.555 | 1.590 | 1.499 | 20,770 |
| 2024-04-25 | 1.650 | 1.650 | 1.560 | 1.585 | 1.494 | 19,741 |
| 2024-04-24 | 1.655 | 1.665 | 1.610 | 1.630 | 1.537 | 15,379 |
| 2024-04-23 | 1.580 | 1.650 | 1.580 | 1.625 | 1.532 | 28,760 |
| 2024-04-22 | 1.565 | 1.580 | 1.555 | 1.580 | 1.490 | 23,606 |
| 2024-04-19 | 1.520 | 1.555 | 1.510 | 1.550 | 1.461 | 21,042 |
| 2024-04-18 | 1.565 | 1.580 | 1.490 | 1.520 | 1.433 | 44,172 |
| 2024-04-17 | 1.595 | 1.595 | 1.525 | 1.565 | 1.475 | 26,168 |
| 2024-04-16 | 1.600 | 1.600 | 1.545 | 1.580 | 1.490 | 23,029 |
| 2024-04-15 | 1.600 | 1.615 | 1.550 | 1.605 | 1.513 | 23,361 |
| 2024-04-12 | 1.640 | 1.640 | 1.590 | 1.600 | 1.508 | 5,035 |
| 2024-04-11 | 1.620 | 1.630 | 1.580 | 1.630 | 1.537 | 17,044 |
| 2024-04-10 | 1.670 | 1.670 | 1.600 | 1.630 | 1.537 | 8,548 |
| 2024-04-09 | 1.600 | 1.670 | 1.600 | 1.650 | 1.556 | 24,728 |
| 2024-04-08 | 1.570 | 1.610 | 1.560 | 1.590 | 1.499 | 12,220 |
| 2024-04-05 | 1.580 | 1.600 | 1.550 | 1.570 | 1.480 | 9,336 |
| 2024-04-04 | 1.530 | 1.575 | 1.520 | 1.575 | 1.485 | 10,255 |
| 2024-04-03 | 1.570 | 1.610 | 1.545 | 1.545 | 1.457 | 10,378 |
| 2024-04-02 | 1.630 | 1.630 | 1.550 | 1.570 | 1.480 | 6,329 |
| 2024-03-28 | 1.615 | 1.630 | 1.560 | 1.630 | 1.537 | 6,414 |
| 2024-03-27 | 1.635 | 1.650 | 1.580 | 1.600 | 1.508 | 26,676 |
| 2024-03-26 | 1.685 | 1.730 | 1.600 | 1.620 | 1.527 | 38,899 |
| 2024-03-22 | 1.675 | 1.675 | 1.660 | 1.670 | 1.574 | 1,171 |
| 2024-03-21 | 1.690 | 1.725 | 1.660 | 1.675 | 1.579 | 16,535 |
| 2024-03-20 | 1.680 | 1.690 | 1.670 | 1.690 | 1.593 | 5,123 |
| 2024-03-19 | 1.695 | 1.695 | 1.655 | 1.680 | 1.584 | 16,904 |
| 2024-03-15 | 1.685 | 1.700 | 1.670 | 1.700 | 1.603 | 12,798 |
| 2024-03-14 | 1.685 | 1.685 | 1.640 | 1.685 | 1.589 | 6,406 |
| 2024-03-13 | 1.720 | 1.730 | 1.680 | 1.680 | 1.584 | 10,425 |
| 2024-03-12 | 1.780 | 1.780 | 1.700 | 1.720 | 1.622 | 15,927 |
| 2024-03-11 | 1.750 | 1.790 | 1.730 | 1.770 | 1.669 | 27,159 |
| 2024-03-08 | 1.680 | 1.770 | 1.680 | 1.740 | 1.640 | 12,773 |
| 2024-03-07 | 1.720 | 1.720 | 1.680 | 1.690 | 1.593 | 6,725 |
| 2024-03-06 | 1.710 | 1.725 | 1.680 | 1.725 | 1.626 | 5,432 |
| 2024-03-05 | 1.745 | 1.745 | 1.690 | 1.710 | 1.612 | 8,855 |
| 2024-03-04 | 1.750 | 1.750 | 1.710 | 1.735 | 1.636 | 18,195 |
| 2024-03-01 | 1.760 | 1.770 | 1.700 | 1.760 | 1.659 | 12,630 |
| 2024-02-29 | 1.720 | 1.745 | 1.700 | 1.745 | 1.645 | 9,455 |
| 2024-02-28 | 1.750 | 1.775 | 1.680 | 1.715 | 1.617 | 22,094 |
| 2024-02-27 | 1.815 | 1.815 | 1.730 | 1.730 | 1.631 | 18,815 |
| 2024-02-26 | 1.805 | 1.825 | 1.805 | 1.815 | 1.711 | 4,822 |
| 2024-02-23 | 1.800 | 1.830 | 1.790 | 1.815 | 1.711 | 7,323 |
| 2024-02-22 | 1.815 | 1.830 | 1.765 | 1.800 | 1.697 | 30,770 |
| 2024-02-21 | 1.845 | 1.850 | 1.755 | 1.815 | 1.711 | 54,625 |
| 2024-02-20 | 1.880 | 1.880 | 1.800 | 1.845 | 1.739 | 19,344 |
| 2024-02-19 | 1.865 | 1.880 | 1.840 | 1.870 | 1.763 | 6,954 |
| 2024-02-16 | 1.890 | 1.890 | 1.860 | 1.880 | 1.772 | 6,380 |
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.