Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	1.110	1.110	1.050	1.095	0.997	5,297
2022-06-15	1.140	1.140	1.095	1.120	1.020	10,215
2022-06-14	1.140	1.140	1.090	1.125	1.024	20,101
2022-06-10	1.200	1.200	1.180	1.200	1.093	5,150
2022-06-09	1.250	1.250	1.250	1.250	1.138	0
2022-06-08	1.250	1.250	1.250	1.250	1.138	4
2022-06-07	1.230	1.250	1.200	1.225	1.115	1,500
2022-06-06	1.250	1.260	1.185	1.230	1.120	4,485
2022-06-03	1.250	1.250	1.250	1.250	1.138	2,395
2022-06-02	1.270	1.270	1.215	1.240	1.129	10,280
2022-06-01	1.250	1.270	1.235	1.240	1.129	8,409
2022-05-31	1.220	1.280	1.220	1.250	1.138	46,452
2022-05-30	1.140	1.150	1.140	1.150	1.047	4,349
2022-05-27	1.150	1.150	1.120	1.140	1.038	6,600
2022-05-26	1.175	1.175	1.150	1.150	1.047	1,160
2022-05-25	1.175	1.175	1.140	1.155	1.052	260
2022-05-24	1.130	1.160	1.100	1.150	1.047	899
2022-05-23	1.155	1.155	1.155	1.155	1.052	0
2022-05-20	1.145	1.160	1.120	1.155	1.052	3,351
2022-05-19	1.135	1.135	1.100	1.115	1.015	7,542
2022-05-18	1.185	1.185	1.185	1.185	1.079	190
2022-05-17	1.145	1.170	1.125	1.170	1.065	4,919
2022-05-16	1.150	1.150	1.120	1.145	1.043	4,260
2022-05-13	1.170	1.170	1.170	1.170	1.065	0
2022-05-12	1.195	1.195	1.160	1.170	1.065	400
2022-05-11	1.145	1.175	1.120	1.170	1.065	4,380
2022-05-10	1.180	1.180	1.120	1.160	1.056	3,551
2022-05-09	1.120	1.195	1.120	1.150	1.047	220
2022-05-06	1.185	1.220	1.150	1.150	1.047	16,059
2022-05-05	1.235	1.240	1.200	1.200	1.093	12,845
2022-05-04	1.175	1.215	1.170	1.200	1.093	2,775
2022-05-03	1.220	1.220	1.180	1.220	1.111	8,635
2022-04-29	1.300	1.350	1.250	1.260	1.147	21,269
2022-04-28	1.245	1.350	1.210	1.290	1.175	8,358
2022-04-27	1.275	1.275	1.170	1.200	1.093	2,612
2022-04-26	1.220	1.260	1.200	1.220	1.111	6,567
2022-04-21	1.250	1.270	1.240	1.250	1.138	14,775
2022-04-20	1.240	1.285	1.240	1.270	1.156	32,322
2022-04-19	1.190	1.230	1.140	1.220	1.111	14,069
2022-04-14	1.135	1.190	1.135	1.190	1.084	12,269
2022-04-13	1.150	1.170	1.120	1.145	1.043	3,051
2022-04-12	1.150	1.150	1.150	1.150	1.047	3,528
2022-04-11	1.155	1.170	1.140	1.155	1.052	1,580
2022-04-08	1.185	1.185	1.150	1.155	1.052	2,775
2022-04-07	1.160	1.160	1.160	1.160	1.056	970
2022-04-06	1.170	1.170	1.135	1.170	1.065	4,621
2022-04-05	1.160	1.180	1.150	1.180	1.074	1,351
2022-04-04	1.180	1.200	1.180	1.190	1.084	300
2022-04-01	1.155	1.190	1.150	1.180	1.074	11,797
2022-03-31	1.190	1.190	1.160	1.190	1.084	2,829
2022-03-30	1.160	1.180	1.155	1.155	1.052	6,839
2022-03-29	1.180	1.215	1.155	1.190	1.084	11,666
2022-03-28	1.175	1.175	1.155	1.155	1.052	3,215
2022-03-24	1.160	1.190	1.150	1.190	1.084	1,695
2022-03-23	1.200	1.210	1.155	1.190	1.084	5,971
2022-03-22	1.180	1.210	1.175	1.200	1.093	9,261
2022-03-21	1.210	1.230	1.190	1.210	1.102	1,005
2022-03-18	1.210	1.230	1.185	1.215	1.106	12,076
2022-03-17	1.220	1.230	1.185	1.210	1.102	32,022
2022-03-16	1.110	1.230	1.100	1.210	1.102	110,280

← NewerPage 19 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.