Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.270	1.320	1.270	1.315	1.197	6,234
2022-12-02	1.290	1.310	1.260	1.270	1.156	16,090
2022-12-01	1.275	1.340	1.275	1.320	1.202	6,902
2022-11-30	1.300	1.330	1.260	1.295	1.179	11,135
2022-11-29	1.310	1.340	1.280	1.290	1.175	12,010
2022-11-28	1.330	1.340	1.290	1.305	1.188	9,559
2022-11-25	1.385	1.385	1.350	1.365	1.243	10,793
2022-11-24	1.350	1.375	1.345	1.370	1.247	36,471
2022-11-23	1.300	1.350	1.300	1.320	1.202	74,835
2022-11-22	1.275	1.300	1.275	1.275	1.161	357
2022-11-21	1.250	1.310	1.250	1.310	1.193	5,535
2022-11-18	1.270	1.285	1.250	1.285	1.170	4,322
2022-11-17	1.285	1.300	1.270	1.275	1.161	8,301
2022-11-16	1.285	1.310	1.285	1.305	1.188	660
2022-11-15	1.310	1.350	1.300	1.320	1.202	17,121
2022-11-14	1.230	1.370	1.220	1.310	1.193	20,969
2022-11-11	1.260	1.270	1.215	1.265	1.152	9,191
2022-11-10	1.210	1.240	1.200	1.230	1.120	22,399
2022-11-09	1.255	1.255	1.215	1.230	1.120	12,231
2022-11-08	1.240	1.270	1.225	1.240	1.129	18,551
2022-11-07	1.260	1.275	1.250	1.270	1.156	11,240
2022-11-04	1.290	1.290	1.240	1.270	1.156	6,150
2022-11-03	1.275	1.280	1.250	1.255	1.143	8,322
2022-11-02	1.325	1.325	1.230	1.275	1.161	60,890
2022-11-01	1.260	1.280	1.250	1.275	1.161	12,636
2022-10-31	1.320	1.320	1.270	1.290	1.175	3,595
2022-10-27	1.280	1.295	1.280	1.295	1.179	1,695
2022-10-26	1.275	1.300	1.275	1.295	1.179	4,687
2022-10-25	1.300	1.315	1.270	1.300	1.184	10,215
2022-10-24	1.350	1.390	1.275	1.275	1.161	75,592
2022-10-21	1.310	1.350	1.280	1.340	1.220	106,356
2022-10-20	1.210	1.320	1.190	1.280	1.166	51,027
2022-10-19	1.230	1.230	1.200	1.215	1.106	11,604
2022-10-18	1.165	1.230	1.150	1.220	1.111	66,648
2022-10-17	1.145	1.160	1.100	1.160	1.056	32,932
2022-10-14	1.170	1.175	1.120	1.120	1.020	7,953
2022-10-13	1.120	1.140	1.120	1.135	1.033	1,748
2022-10-12	1.165	1.165	1.105	1.110	1.011	11,104
2022-10-11	1.150	1.160	1.125	1.125	1.024	10,733
2022-10-10	1.160	1.165	1.150	1.160	1.056	4,826
2022-10-07	1.170	1.170	1.165	1.165	1.061	1,475
2022-10-06	1.190	1.190	1.170	1.170	1.065	1,007
2022-10-05	1.170	1.170	1.155	1.155	1.052	4,049
2022-10-04	1.185	1.210	1.170	1.190	1.084	4,023
2022-10-03	1.185	1.190	1.150	1.190	1.084	7,220
2022-09-30	1.220	1.230	1.160	1.185	1.079	16,580
2022-09-29	1.225	1.230	1.210	1.210	1.102	3,572
2022-09-28	1.225	1.225	1.185	1.215	1.106	3,596
2022-09-27	1.280	1.280	1.160	1.190	1.084	6,086
2022-09-26	1.190	1.280	1.155	1.200	1.093	2,937
2022-09-23	1.245	1.245	1.180	1.185	1.079	30,942
2022-09-22	1.240	1.280	1.240	1.250	1.138	14,110
2022-09-21	1.185	1.235	1.180	1.215	1.106	37,038
2022-09-20	1.160	1.190	1.140	1.175	1.070	38,604
2022-09-19	1.120	1.145	1.115	1.140	1.038	1,010
2022-09-16	1.140	1.145	1.120	1.145	1.043	1,373
2022-09-15	1.130	1.140	1.115	1.140	1.038	8,274
2022-09-14	1.235	1.235	1.090	1.110	1.011	75,238
2022-09-13	1.225	1.225	1.165	1.165	1.061	7,107
2022-09-12	1.195	1.225	1.195	1.210	1.102	1,200

← NewerPage 17 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.