Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.900	1.900	1.860	1.900	1.791	3,985
2023-11-17	1.935	1.935	1.890	1.900	1.791	10,690
2023-11-16	1.890	1.945	1.865	1.935	1.824	11,045
2023-11-15	1.950	1.950	1.890	1.890	1.782	4,490
2023-11-14	1.895	1.950	1.840	1.950	1.838	40,288
2023-11-13	1.905	1.905	1.820	1.895	1.786	6,220
2023-11-10	1.910	1.920	1.895	1.910	1.801	2,218
2023-11-09	1.900	1.935	1.850	1.915	1.805	6,245
2023-11-08	1.950	1.950	1.905	1.920	1.810	1,410
2023-11-07	1.930	1.950	1.880	1.900	1.791	2,392
2023-11-06	1.850	1.950	1.840	1.900	1.791	20,625
2023-11-03	1.830	1.840	1.780	1.830	1.725	8,055
2023-11-02	1.800	1.830	1.795	1.830	1.725	5,497
2023-11-01	1.780	1.800	1.780	1.800	1.697	2,910
2023-10-31	1.800	1.800	1.745	1.795	1.692	4,140
2023-10-30	1.800	1.800	1.750	1.800	1.697	3,530
2023-10-27	1.780	1.840	1.760	1.800	1.697	5,414
2023-10-26	1.810	1.810	1.750	1.800	1.697	6,035
2023-10-25	1.770	1.850	1.750	1.840	1.735	11,220
2023-10-24	1.775	1.775	1.750	1.770	1.669	2,965
2023-10-23	1.745	1.780	1.745	1.760	1.659	3,267
2023-10-20	1.750	1.800	1.720	1.745	1.645	19,287
2023-10-19	1.800	1.800	1.750	1.780	1.678	6,210
2023-10-18	1.840	1.840	1.760	1.825	1.721	4,575
2023-10-17	1.890	1.890	1.810	1.840	1.735	7,645
2023-10-16	1.900	1.925	1.830	1.885	1.777	5,840
2023-10-13	1.855	1.900	1.770	1.900	1.791	7,615
2023-10-12	1.850	1.895	1.800	1.835	1.730	6,048
2023-10-11	1.780	1.800	1.770	1.800	1.697	3,157
2023-10-10	1.700	1.800	1.655	1.780	1.678	6,829
2023-10-09	1.715	1.750	1.650	1.690	1.593	15,092
2023-10-06	1.810	1.810	1.750	1.750	1.650	3,462
2023-10-05	1.840	1.860	1.800	1.810	1.706	1,511
2023-10-04	1.775	1.800	1.740	1.800	1.697	19,143
2023-10-03	1.880	1.880	1.765	1.770	1.669	8,050
2023-10-02	1.850	1.875	1.800	1.860	1.754	6,585
2023-09-29	1.895	1.945	1.880	1.885	1.777	3,740
2023-09-28	1.750	1.900	1.750	1.875	1.768	13,168
2023-09-27	1.880	1.890	1.830	1.850	1.744	8,400
2023-09-26	1.905	1.905	1.850	1.895	1.786	13,980
2023-09-25	1.915	1.940	1.900	1.930	1.819	1,610
2023-09-22	1.905	1.940	1.895	1.895	1.786	1,575
2023-09-21	1.910	1.925	1.820	1.895	1.786	10,558
2023-09-20	1.940	1.950	1.890	1.900	1.791	9,255
2023-09-19	1.980	1.980	1.940	1.950	1.838	1,425
2023-09-18	1.970	1.985	1.955	1.980	1.867	626
2023-09-15	1.950	1.990	1.940	1.990	1.876	2,755
2023-09-14	1.970	1.970	1.930	1.955	1.843	2,221
2023-09-13	2.000	2.000	1.900	1.980	1.867	9,816
2023-09-12	1.980	2.000	1.980	2.000	1.885	10,000
2023-09-11	2.040	2.050	1.930	1.970	1.857	13,845
2023-09-08	1.975	1.975	1.920	1.970	1.857	2,240
2023-09-07	2.000	2.000	1.950	1.960	1.848	10,755
2023-09-06	2.050	2.100	1.980	2.000	1.885	24,310
2023-09-05	1.905	2.080	1.895	2.050	1.933	7,999
2023-09-04	1.950	1.960	1.895	1.920	1.810	27,914
2023-09-01	1.980	2.030	1.970	1.985	1.871	17,448
2023-08-31	2.010	2.050	1.995	1.995	1.881	3,977
2023-08-30	2.000	2.050	1.980	2.030	1.914	14,180
2023-08-29	2.100	2.140	2.010	2.040	1.923	11,240

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.