Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.395	1.415	1.365	1.400	1.320	17,844
2023-05-31	1.365	1.400	1.360	1.395	1.315	13,918
2023-05-30	1.370	1.395	1.365	1.395	1.315	12,157
2023-05-29	1.400	1.410	1.365	1.385	1.306	14,712
2023-05-26	1.365	1.435	1.360	1.400	1.320	20,308
2023-05-25	1.350	1.400	1.350	1.390	1.310	9,320
2023-05-24	1.390	1.395	1.360	1.380	1.301	3,224
2023-05-23	1.395	1.410	1.355	1.390	1.310	5,188
2023-05-22	1.410	1.410	1.350	1.390	1.310	14,948
2023-05-19	1.340	1.380	1.325	1.380	1.301	4,407
2023-05-18	1.400	1.400	1.400	1.400	1.320	14
2023-05-17	1.365	1.405	1.365	1.405	1.279	13,755
2023-05-16	1.355	1.400	1.350	1.390	1.266	17,069
2023-05-15	1.350	1.395	1.350	1.375	1.252	10,502
2023-05-12	1.370	1.390	1.350	1.385	1.261	2,223
2023-05-11	1.395	1.410	1.380	1.400	1.275	3,769
2023-05-10	1.390	1.400	1.330	1.380	1.257	19,686
2023-05-09	1.360	1.400	1.360	1.400	1.275	395
2023-05-08	1.365	1.415	1.365	1.415	1.288	2,380
2023-05-05	1.390	1.390	1.390	1.390	1.266	8
2023-05-04	1.400	1.420	1.400	1.420	1.293	10,378
2023-05-03	1.440	1.440	1.370	1.400	1.275	6,205
2023-05-02	1.420	1.420	1.380	1.390	1.266	905
2023-04-28	1.400	1.400	1.380	1.400	1.275	560
2023-04-27	1.395	1.420	1.360	1.395	1.270	9,095
2023-04-26	1.370	1.415	1.370	1.395	1.270	3,968
2023-04-25	1.420	1.420	1.340	1.390	1.266	3,381
2023-04-24	1.425	1.430	1.380	1.415	1.288	2,435
2023-04-21	1.425	1.425	1.395	1.410	1.284	2,860
2023-04-20	1.390	1.445	1.370	1.420	1.293	17,066
2023-04-19	1.380	1.400	1.360	1.400	1.275	14,299
2023-04-18	1.335	1.390	1.335	1.390	1.266	16,587
2023-04-13	1.330	1.375	1.300	1.340	1.220	19,187
2023-04-12	1.305	1.330	1.290	1.330	1.211	12,284
2023-04-11	1.345	1.370	1.305	1.335	1.216	5,127
2023-04-06	1.370	1.370	1.310	1.345	1.225	3,027
2023-04-05	1.305	1.400	1.275	1.350	1.229	8,352
2023-04-04	1.280	1.305	1.270	1.305	1.188	4,330
2023-04-03	1.285	1.295	1.260	1.270	1.156	2,751
2023-03-31	1.280	1.290	1.250	1.275	1.161	4,674
2023-03-30	1.310	1.310	1.250	1.275	1.161	2,230
2023-03-29	1.295	1.305	1.250	1.280	1.166	5,222
2023-03-28	1.305	1.310	1.240	1.305	1.188	7,320
2023-03-27	1.285	1.305	1.275	1.305	1.188	3,282
2023-03-24	1.320	1.320	1.265	1.275	1.161	8,784
2023-03-23	1.315	1.320	1.300	1.315	1.197	1,905
2023-03-22	1.325	1.325	1.275	1.310	1.193	3,081
2023-03-21	1.275	1.315	1.275	1.280	1.166	2,189
2023-03-20	1.275	1.275	1.245	1.250	1.138	7,391
2023-03-17	1.305	1.320	1.290	1.295	1.179	1,950
2023-03-16	1.310	1.310	1.300	1.305	1.188	820
2023-03-15	1.345	1.345	1.260	1.290	1.175	10,485
2023-03-14	1.330	1.340	1.290	1.340	1.220	7,831
2023-03-13	1.255	1.310	1.230	1.290	1.175	19,345
2023-03-10	1.320	1.320	1.280	1.295	1.179	2,185
2023-03-09	1.345	1.345	1.300	1.335	1.216	2,800
2023-03-08	1.335	1.340	1.290	1.300	1.184	9,700
2023-03-07	1.320	1.350	1.320	1.340	1.220	2,350
2023-03-06	1.345	1.350	1.305	1.320	1.202	20,892
2023-03-03	1.370	1.400	1.350	1.385	1.261	6,216

← NewerPage 15 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.