Revoil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.130	1.130	1.130	1.130	1.029	2,500
2022-03-14	1.120	1.150	1.120	1.130	1.029	950
2022-03-11	1.160	1.160	1.100	1.135	1.033	2,200
2022-03-10	1.075	1.140	1.075	1.100	1.002	6,850
2022-03-09	1.160	1.160	1.085	1.100	1.002	5,454
2022-03-08	1.030	1.160	1.030	1.080	0.983	1,290
2022-03-04	1.120	1.160	1.090	1.140	1.038	2,354
2022-03-03	1.170	1.170	1.115	1.160	1.056	9,133
2022-03-02	1.100	1.130	1.075	1.130	1.029	8,609
2022-03-01	1.125	1.130	1.120	1.125	1.024	1,436
2022-02-28	1.170	1.180	1.120	1.170	1.065	13,190
2022-02-25	1.190	1.240	1.185	1.190	1.084	28,282
2022-02-24	1.200	1.200	1.145	1.170	1.065	23,000
2022-02-23	1.240	1.280	1.230	1.240	1.129	3,600
2022-02-22	1.225	1.270	1.225	1.255	1.143	2,326
2022-02-21	1.290	1.290	1.290	1.290	1.175	11
2022-02-18	1.250	1.285	1.250	1.250	1.138	1,800
2022-02-17	1.260	1.305	1.225	1.250	1.138	2,119
2022-02-16	1.230	1.270	1.230	1.250	1.138	3,530
2022-02-15	1.220	1.250	1.215	1.220	1.111	6,201
2022-02-14	1.215	1.240	1.200	1.220	1.111	6,295
2022-02-11	1.225	1.250	1.220	1.240	1.129	12,645
2022-02-10	1.240	1.275	1.225	1.250	1.138	4,182
2022-02-09	1.300	1.300	1.260	1.275	1.161	319
2022-02-08	1.250	1.275	1.215	1.275	1.161	6,304
2022-02-07	1.265	1.300	1.235	1.285	1.170	7,100
2022-02-04	1.285	1.285	1.225	1.260	1.147	1,400
2022-02-03	1.280	1.280	1.210	1.210	1.102	1,800
2022-02-02	1.290	1.290	1.260	1.260	1.147	220
2022-02-01	1.300	1.300	1.250	1.270	1.156	9,054
2022-01-31	1.320	1.320	1.280	1.305	1.188	333
2022-01-28	1.260	1.335	1.260	1.260	1.147	474
2022-01-27	1.290	1.290	1.230	1.280	1.166	1,790
2022-01-26	1.350	1.350	1.250	1.250	1.138	11,326
2022-01-25	1.210	1.280	1.210	1.240	1.129	3,493
2022-01-24	1.300	1.300	1.210	1.210	1.102	7,617
2022-01-21	1.300	1.340	1.285	1.285	1.170	2,200
2022-01-20	1.370	1.370	1.330	1.350	1.229	1,204
2022-01-19	1.345	1.345	1.320	1.330	1.211	6,495
2022-01-18	1.310	1.310	1.275	1.300	1.184	6,200
2022-01-17	1.300	1.350	1.300	1.335	1.216	22,755
2022-01-14	1.300	1.300	1.300	1.300	1.184	1,205
2022-01-13	1.310	1.310	1.280	1.300	1.184	7,390
2022-01-12	1.270	1.310	1.260	1.290	1.175	4,639
2022-01-11	1.290	1.290	1.250	1.270	1.156	5,109
2022-01-10	1.270	1.310	1.260	1.260	1.147	13,268
2022-01-07	1.280	1.290	1.260	1.270	1.156	4,888
2022-01-05	1.280	1.335	1.255	1.285	1.170	10,604
2022-01-04	1.225	1.295	1.200	1.275	1.161	23,178
2022-01-03	1.235	1.235	1.210	1.225	1.115	700
2021-12-31	1.235	1.235	1.235	1.235	1.125	100
2021-12-30	1.235	1.235	1.195	1.210	1.102	924
2021-12-29	1.210	1.230	1.210	1.210	1.102	2,645
2021-12-28	1.240	1.245	1.200	1.235	1.125	2,700
2021-12-27	1.240	1.250	1.220	1.220	1.111	630
2021-12-23	1.245	1.250	1.225	1.240	1.129	6,550
2021-12-22	1.250	1.250	1.240	1.250	1.138	125
2021-12-21	1.190	1.220	1.165	1.185	1.079	11,662
2021-12-20	1.225	1.225	1.210	1.210	1.102	501
2021-12-17	1.215	1.225	1.205	1.225	1.115	1,242

← NewerPage 20 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.