Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.100	2.120	2.090	2.090	1.970	5,390
2023-08-25	2.110	2.120	2.090	2.120	1.999	1,655
2023-08-24	2.100	2.130	2.090	2.130	2.008	1,575
2023-08-23	2.140	2.140	2.070	2.100	1.980	4,239
2023-08-22	2.120	2.170	2.110	2.130	2.008	2,376
2023-08-21	2.060	2.120	2.050	2.120	1.999	8,830
2023-08-18	2.130	2.150	2.060	2.090	1.970	28,410
2023-08-17	2.120	2.150	2.040	2.150	2.027	13,532
2023-08-16	2.070	2.110	2.040	2.090	1.970	7,639
2023-08-14	2.020	2.040	1.990	2.040	1.923	13,740
2023-08-11	2.190	2.190	2.050	2.050	1.933	16,197
2023-08-10	2.170	2.190	2.070	2.190	2.065	7,707
2023-08-09	2.210	2.230	2.160	2.190	2.065	39,618
2023-08-08	2.250	2.300	2.180	2.210	2.083	52,410
2023-08-07	2.160	2.250	2.160	2.230	2.102	22,677
2023-08-04	1.990	2.260	1.990	2.160	2.036	57,493
2023-08-03	1.950	1.985	1.910	1.985	1.871	8,211
2023-08-02	1.920	1.980	1.870	1.940	1.829	33,121
2023-08-01	1.925	1.980	1.900	1.930	1.819	13,150
2023-07-31	1.950	1.980	1.920	1.925	1.815	166,780
2023-07-28	1.880	1.965	1.880	1.960	1.848	34,559
2023-07-27	1.850	1.880	1.805	1.880	1.772	6,787
2023-07-26	1.800	1.880	1.800	1.850	1.744	6,714
2023-07-25	1.800	1.845	1.800	1.845	1.739	7,605
2023-07-24	1.870	1.880	1.810	1.850	1.744	7,565
2023-07-21	1.900	1.900	1.860	1.870	1.763	3,467
2023-07-20	1.940	1.940	1.850	1.900	1.791	14,970
2023-07-19	1.880	1.920	1.850	1.900	1.791	14,442
2023-07-18	1.735	1.890	1.735	1.880	1.772	56,520
2023-07-17	1.780	1.790	1.745	1.770	1.669	18,582
2023-07-14	1.725	1.800	1.725	1.780	1.678	33,438
2023-07-13	1.770	1.790	1.750	1.755	1.655	5,506
2023-07-12	1.730	1.770	1.720	1.770	1.669	12,404
2023-07-11	1.725	1.760	1.720	1.740	1.640	12,321
2023-07-10	1.710	1.760	1.710	1.725	1.626	6,501
2023-07-07	1.660	1.740	1.645	1.735	1.636	19,093
2023-07-06	1.615	1.660	1.590	1.650	1.556	17,294
2023-07-05	1.610	1.645	1.590	1.640	1.546	20,405
2023-07-04	1.570	1.615	1.550	1.615	1.523	16,835
2023-07-03	1.515	1.570	1.515	1.565	1.475	12,570
2023-06-30	1.580	1.580	1.530	1.550	1.461	9,282
2023-06-29	1.535	1.580	1.535	1.560	1.471	19,340
2023-06-28	1.535	1.540	1.500	1.525	1.438	1,474
2023-06-27	1.520	1.520	1.480	1.520	1.433	17,182
2023-06-26	1.600	1.600	1.490	1.500	1.414	11,723
2023-06-23	1.515	1.600	1.515	1.550	1.461	18,515
2023-06-22	1.550	1.560	1.505	1.560	1.471	10,920
2023-06-21	1.575	1.585	1.550	1.550	1.461	2,497
2023-06-20	1.580	1.585	1.540	1.555	1.466	9,129
2023-06-19	1.540	1.590	1.530	1.580	1.490	15,868
2023-06-16	1.590	1.590	1.545	1.545	1.457	4,065
2023-06-15	1.540	1.595	1.540	1.580	1.490	6,238
2023-06-14	1.595	1.600	1.555	1.590	1.499	6,339
2023-06-13	1.590	1.600	1.550	1.590	1.499	9,435
2023-06-12	1.460	1.570	1.455	1.570	1.480	19,541
2023-06-09	1.555	1.555	1.510	1.540	1.452	4,162
2023-06-08	1.570	1.570	1.505	1.520	1.433	3,083
2023-06-07	1.490	1.520	1.475	1.520	1.433	41,132
2023-06-06	1.430	1.475	1.430	1.475	1.391	38,362
2023-06-02	1.400	1.465	1.400	1.435	1.353	29,324

← NewerPage 14 of 21 · 1,245 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.