Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.390	1.390	1.345	1.370	1.247	4,396
2023-03-01	1.400	1.440	1.380	1.395	1.270	3,166
2023-02-28	1.400	1.420	1.390	1.400	1.275	3,700
2023-02-24	1.400	1.435	1.355	1.360	1.238	10,781
2023-02-23	1.410	1.460	1.410	1.440	1.311	4,365
2023-02-22	1.395	1.465	1.390	1.430	1.302	14,951
2023-02-21	1.490	1.490	1.450	1.460	1.329	7,198
2023-02-20	1.480	1.500	1.440	1.490	1.357	44,320
2023-02-17	1.450	1.480	1.440	1.450	1.320	20,833
2023-02-16	1.430	1.480	1.410	1.450	1.320	48,847
2023-02-15	1.420	1.440	1.390	1.410	1.284	11,417
2023-02-14	1.440	1.440	1.390	1.410	1.284	20,964
2023-02-13	1.400	1.450	1.400	1.430	1.302	20,915
2023-02-10	1.425	1.445	1.390	1.395	1.270	35,560
2023-02-09	1.340	1.430	1.335	1.425	1.298	60,365
2023-02-08	1.305	1.355	1.305	1.355	1.234	66,698
2023-02-07	1.300	1.330	1.275	1.285	1.170	25,528
2023-02-06	1.330	1.330	1.300	1.300	1.184	4,595
2023-02-03	1.295	1.310	1.270	1.300	1.184	6,510
2023-02-02	1.285	1.290	1.270	1.270	1.156	9,322
2023-02-01	1.270	1.295	1.260	1.280	1.166	8,760
2023-01-31	1.300	1.310	1.280	1.290	1.175	6,300
2023-01-30	1.315	1.315	1.280	1.310	1.193	9,400
2023-01-27	1.290	1.305	1.290	1.295	1.179	20,050
2023-01-26	1.290	1.290	1.260	1.260	1.147	16,856
2023-01-25	1.250	1.310	1.250	1.255	1.143	35,171
2023-01-24	1.305	1.305	1.255	1.255	1.143	7,425
2023-01-23	1.300	1.300	1.260	1.280	1.166	10,230
2023-01-20	1.280	1.280	1.240	1.275	1.161	8,780
2023-01-19	1.260	1.280	1.250	1.260	1.147	8,600
2023-01-18	1.250	1.290	1.250	1.285	1.170	26,080
2023-01-17	1.250	1.260	1.225	1.240	1.129	12,648
2023-01-16	1.250	1.250	1.210	1.250	1.138	4,192
2023-01-13	1.225	1.255	1.225	1.240	1.129	6,565
2023-01-12	1.240	1.260	1.220	1.240	1.129	4,900
2023-01-11	1.235	1.245	1.230	1.245	1.134	8,350
2023-01-10	1.270	1.270	1.250	1.250	1.138	6,352
2023-01-09	1.275	1.280	1.245	1.270	1.156	11,360
2023-01-05	1.270	1.270	1.235	1.260	1.147	11,370
2023-01-04	1.265	1.265	1.240	1.255	1.143	6,350
2023-01-03	1.230	1.270	1.230	1.240	1.129	15,539
2023-01-02	1.295	1.295	1.250	1.250	1.138	5,950
2022-12-30	1.275	1.280	1.245	1.280	1.166	13,873
2022-12-29	1.245	1.280	1.220	1.280	1.166	7,691
2022-12-28	1.265	1.295	1.265	1.280	1.166	13,500
2022-12-27	1.270	1.270	1.250	1.265	1.152	4,300
2022-12-23	1.270	1.275	1.240	1.260	1.147	10,489
2022-12-22	1.260	1.280	1.240	1.260	1.147	2,920
2022-12-21	1.265	1.265	1.240	1.265	1.152	4,600
2022-12-20	1.225	1.260	1.220	1.255	1.143	3,321
2022-12-19	1.250	1.275	1.240	1.245	1.134	11,868
2022-12-16	1.250	1.275	1.240	1.265	1.152	3,545
2022-12-15	1.265	1.280	1.245	1.250	1.138	7,395
2022-12-14	1.260	1.270	1.240	1.265	1.152	14,378
2022-12-13	1.280	1.285	1.250	1.285	1.170	10,966
2022-12-12	1.280	1.290	1.280	1.280	1.166	630
2022-12-09	1.300	1.310	1.270	1.300	1.184	14,756
2022-12-08	1.270	1.290	1.250	1.270	1.156	12,215
2022-12-07	1.300	1.300	1.255	1.270	1.156	10,477
2022-12-06	1.325	1.325	1.250	1.250	1.138	10,430

← NewerPage 16 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.