Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.195	1.200	1.195	1.200	1.093	1,000
2022-09-08	1.180	1.180	1.180	1.180	1.074	1,951
2022-09-07	1.160	1.180	1.155	1.180	1.074	1,800
2022-09-06	1.190	1.190	1.165	1.175	1.070	2,408
2022-09-05	1.240	1.240	1.175	1.185	1.079	4,590
2022-09-02	1.220	1.245	1.200	1.210	1.102	8,082
2022-09-01	1.260	1.265	1.225	1.250	1.138	1,525
2022-08-31	1.220	1.260	1.220	1.230	1.120	5,340
2022-08-30	1.225	1.245	1.220	1.230	1.120	2,800
2022-08-29	1.270	1.310	1.230	1.250	1.138	26,344
2022-08-26	1.290	1.310	1.270	1.310	1.193	26,244
2022-08-25	1.320	1.320	1.260	1.270	1.156	1,360
2022-08-24	1.250	1.250	1.250	1.250	1.138	850
2022-08-23	1.270	1.280	1.270	1.275	1.161	3,500
2022-08-22	1.315	1.315	1.250	1.280	1.166	560
2022-08-19	1.300	1.300	1.250	1.280	1.166	2,730
2022-08-18	1.300	1.300	1.250	1.250	1.138	710
2022-08-17	1.245	1.260	1.230	1.255	1.143	1,606
2022-08-16	1.340	1.340	1.290	1.290	1.175	1,771
2022-08-12	1.340	1.340	1.270	1.300	1.184	9,574
2022-08-11	1.300	1.340	1.290	1.290	1.175	4,503
2022-08-10	1.300	1.300	1.300	1.300	1.184	1,276
2022-08-09	1.270	1.310	1.270	1.305	1.188	21,494
2022-08-08	1.240	1.250	1.220	1.250	1.138	1,800
2022-08-05	1.230	1.230	1.220	1.225	1.115	13,650
2022-08-04	1.215	1.215	1.215	1.215	1.106	0
2022-08-03	1.200	1.220	1.200	1.215	1.106	2,840
2022-08-02	1.190	1.220	1.180	1.200	1.093	8,504
2022-08-01	1.190	1.220	1.190	1.215	1.106	8,751
2022-07-29	1.170	1.170	1.170	1.170	1.065	0
2022-07-28	1.175	1.185	1.135	1.170	1.065	1,350
2022-07-27	1.165	1.205	1.165	1.205	1.097	25
2022-07-26	1.175	1.225	1.150	1.195	1.088	2,722
2022-07-25	1.240	1.240	1.240	1.240	1.129	100
2022-07-22	1.180	1.230	1.180	1.230	1.120	2,515
2022-07-21	1.190	1.190	1.190	1.190	1.084	290
2022-07-20	1.190	1.190	1.160	1.190	1.084	3,185
2022-07-19	1.130	1.180	1.125	1.180	1.074	3,670
2022-07-18	1.155	1.155	1.110	1.130	1.029	2,810
2022-07-15	1.135	1.155	1.130	1.155	1.052	3,280
2022-07-14	1.190	1.190	1.120	1.120	1.020	5,450
2022-07-13	1.155	1.190	1.150	1.165	1.061	3,300
2022-07-12	1.195	1.195	1.170	1.185	1.079	670
2022-07-11	1.190	1.225	1.180	1.180	1.074	5,160
2022-07-08	1.150	1.195	1.150	1.190	1.084	3,508
2022-07-07	1.150	1.200	1.150	1.200	1.093	18,954
2022-07-06	1.120	1.155	1.120	1.145	1.043	18,000
2022-07-05	1.100	1.130	1.055	1.100	1.002	10,049
2022-07-04	1.100	1.100	1.065	1.095	0.997	689
2022-07-01	1.075	1.095	1.050	1.095	0.997	2,190
2022-06-30	1.090	1.090	1.030	1.040	0.947	2,828
2022-06-29	1.045	1.080	1.040	1.060	0.965	1,949
2022-06-28	1.070	1.110	1.060	1.070	0.974	4,050
2022-06-27	1.100	1.100	1.100	1.100	1.002	287
2022-06-24	1.100	1.100	1.100	1.100	1.002	0
2022-06-23	1.100	1.100	1.100	1.100	1.002	500
2022-06-22	1.105	1.105	1.105	1.105	1.006	0
2022-06-21	1.105	1.150	1.100	1.105	1.006	8,156
2022-06-20	1.085	1.085	1.070	1.080	0.983	4,485
2022-06-17	1.070	1.110	1.065	1.100	1.002	2,815

← NewerPage 18 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.