Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.900 | 1.900 | 1.855 | 1.885 | 1.777 | 5,472 |
| 2024-02-14 | 1.895 | 1.900 | 1.860 | 1.900 | 1.791 | 60,815 |
| 2024-02-13 | 1.880 | 1.905 | 1.880 | 1.895 | 1.786 | 7,754 |
| 2024-02-12 | 1.920 | 1.920 | 1.865 | 1.885 | 1.777 | 5,706 |
| 2024-02-09 | 1.870 | 1.900 | 1.860 | 1.900 | 1.791 | 6,731 |
| 2024-02-08 | 1.885 | 1.885 | 1.865 | 1.880 | 1.772 | 4,298 |
| 2024-02-07 | 1.895 | 1.910 | 1.885 | 1.890 | 1.782 | 1,809 |
| 2024-02-06 | 1.885 | 1.895 | 1.880 | 1.895 | 1.786 | 3,385 |
| 2024-02-05 | 1.870 | 1.905 | 1.855 | 1.885 | 1.777 | 7,125 |
| 2024-02-02 | 1.870 | 1.895 | 1.820 | 1.870 | 1.763 | 6,342 |
| 2024-02-01 | 1.885 | 1.900 | 1.860 | 1.880 | 1.772 | 14,315 |
| 2024-01-31 | 1.860 | 1.890 | 1.845 | 1.890 | 1.782 | 5,895 |
| 2024-01-30 | 1.900 | 1.910 | 1.830 | 1.830 | 1.725 | 10,659 |
| 2024-01-29 | 1.900 | 1.900 | 1.855 | 1.890 | 1.782 | 18,476 |
| 2024-01-26 | 1.930 | 1.940 | 1.880 | 1.900 | 1.791 | 19,353 |
| 2024-01-25 | 1.895 | 1.920 | 1.895 | 1.920 | 1.810 | 7,200 |
| 2024-01-24 | 1.910 | 1.910 | 1.880 | 1.910 | 1.801 | 4,811 |
| 2024-01-23 | 1.840 | 1.900 | 1.840 | 1.900 | 1.791 | 15,064 |
| 2024-01-22 | 1.895 | 1.895 | 1.830 | 1.840 | 1.735 | 10,993 |
| 2024-01-19 | 1.875 | 1.895 | 1.830 | 1.865 | 1.758 | 5,394 |
| 2024-01-18 | 1.870 | 1.895 | 1.820 | 1.875 | 1.768 | 15,185 |
| 2024-01-17 | 1.825 | 1.870 | 1.790 | 1.850 | 1.744 | 17,733 |
| 2024-01-16 | 1.825 | 1.825 | 1.775 | 1.825 | 1.721 | 9,038 |
| 2024-01-15 | 1.795 | 1.830 | 1.795 | 1.825 | 1.721 | 3,891 |
| 2024-01-12 | 1.820 | 1.825 | 1.795 | 1.795 | 1.692 | 8,550 |
| 2024-01-11 | 1.810 | 1.815 | 1.775 | 1.815 | 1.711 | 23,164 |
| 2024-01-10 | 1.820 | 1.820 | 1.790 | 1.805 | 1.702 | 8,508 |
| 2024-01-09 | 1.820 | 1.820 | 1.810 | 1.820 | 1.716 | 5,716 |
| 2024-01-08 | 1.845 | 1.845 | 1.780 | 1.820 | 1.716 | 31,407 |
| 2024-01-05 | 1.850 | 1.890 | 1.820 | 1.835 | 1.730 | 18,263 |
| 2024-01-04 | 1.800 | 1.850 | 1.790 | 1.850 | 1.744 | 12,290 |
| 2024-01-03 | 1.860 | 1.860 | 1.800 | 1.810 | 1.706 | 22,926 |
| 2024-01-02 | 1.850 | 1.860 | 1.820 | 1.850 | 1.744 | 4,859 |
| 2023-12-29 | 1.850 | 1.850 | 1.830 | 1.840 | 1.735 | 3,217 |
| 2023-12-28 | 1.865 | 1.865 | 1.800 | 1.850 | 1.744 | 5,680 |
| 2023-12-27 | 1.830 | 1.865 | 1.815 | 1.845 | 1.739 | 4,859 |
| 2023-12-22 | 1.860 | 1.860 | 1.815 | 1.840 | 1.735 | 4,437 |
| 2023-12-21 | 1.840 | 1.870 | 1.815 | 1.855 | 1.749 | 5,963 |
| 2023-12-20 | 1.890 | 1.890 | 1.825 | 1.850 | 1.744 | 9,506 |
| 2023-12-19 | 1.860 | 1.895 | 1.860 | 1.890 | 1.782 | 4,743 |
| 2023-12-18 | 1.865 | 1.865 | 1.820 | 1.860 | 1.754 | 3,837 |
| 2023-12-15 | 1.890 | 1.890 | 1.845 | 1.865 | 1.758 | 5,672 |
| 2023-12-14 | 1.890 | 1.890 | 1.870 | 1.880 | 1.772 | 6,988 |
| 2023-12-13 | 1.885 | 1.925 | 1.850 | 1.870 | 1.763 | 13,693 |
| 2023-12-12 | 1.855 | 1.900 | 1.855 | 1.900 | 1.791 | 15,428 |
| 2023-12-11 | 1.855 | 1.900 | 1.840 | 1.865 | 1.758 | 7,249 |
| 2023-12-08 | 1.905 | 1.905 | 1.850 | 1.865 | 1.758 | 8,417 |
| 2023-12-07 | 1.910 | 1.910 | 1.870 | 1.905 | 1.796 | 10,082 |
| 2023-12-06 | 1.910 | 1.930 | 1.875 | 1.905 | 1.796 | 10,047 |
| 2023-12-05 | 1.910 | 1.915 | 1.890 | 1.910 | 1.801 | 4,641 |
| 2023-12-04 | 1.900 | 1.925 | 1.895 | 1.915 | 1.805 | 5,797 |
| 2023-12-01 | 1.920 | 1.940 | 1.880 | 1.900 | 1.791 | 9,374 |
| 2023-11-30 | 1.940 | 2.000 | 1.895 | 1.920 | 1.810 | 22,754 |
| 2023-11-29 | 1.950 | 1.955 | 1.915 | 1.935 | 1.824 | 8,560 |
| 2023-11-28 | 1.935 | 1.935 | 1.870 | 1.930 | 1.819 | 8,513 |
| 2023-11-27 | 1.930 | 1.950 | 1.880 | 1.930 | 1.819 | 6,459 |
| 2023-11-24 | 1.905 | 1.940 | 1.880 | 1.940 | 1.829 | 6,590 |
| 2023-11-23 | 1.905 | 1.940 | 1.895 | 1.925 | 1.815 | 12,288 |
| 2023-11-22 | 1.920 | 1.970 | 1.880 | 1.905 | 1.796 | 15,322 |
| 2023-11-21 | 1.895 | 1.960 | 1.895 | 1.920 | 1.810 | 2,200 |
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.