Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.215 | 1.225 | 1.205 | 1.225 | 1.115 | 1,242 |
| 2021-12-16 | 1.270 | 1.270 | 1.215 | 1.250 | 1.138 | 1,825 |
| 2021-12-15 | 1.265 | 1.265 | 1.265 | 1.265 | 1.152 | 100 |
| 2021-12-14 | 1.240 | 1.240 | 1.220 | 1.240 | 1.129 | 1,041 |
| 2021-12-13 | 1.260 | 1.260 | 1.220 | 1.220 | 1.111 | 920 |
| 2021-12-10 | 1.250 | 1.250 | 1.240 | 1.250 | 1.138 | 1,161 |
| 2021-12-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.138 | 0 |
| 2021-12-08 | 1.250 | 1.260 | 1.250 | 1.250 | 1.138 | 90 |
| 2021-12-07 | 1.260 | 1.260 | 1.250 | 1.250 | 1.138 | 350 |
| 2021-12-06 | 1.235 | 1.250 | 1.205 | 1.250 | 1.138 | 12,170 |
| 2021-12-03 | 1.215 | 1.240 | 1.210 | 1.235 | 1.125 | 11,150 |
| 2021-12-02 | 1.220 | 1.250 | 1.205 | 1.215 | 1.106 | 18,296 |
| 2021-12-01 | 1.260 | 1.270 | 1.225 | 1.225 | 1.115 | 14,603 |
| 2021-11-30 | 1.235 | 1.250 | 1.220 | 1.250 | 1.138 | 6,419 |
| 2021-11-29 | 1.295 | 1.295 | 1.235 | 1.245 | 1.134 | 2,450 |
| 2021-11-26 | 1.260 | 1.285 | 1.210 | 1.220 | 1.111 | 21,372 |
| 2021-11-25 | 1.325 | 1.325 | 1.295 | 1.295 | 1.179 | 344 |
| 2021-11-24 | 1.285 | 1.345 | 1.240 | 1.280 | 1.166 | 15,587 |
| 2021-11-23 | 1.300 | 1.300 | 1.285 | 1.295 | 1.179 | 150 |
| 2021-11-22 | 1.290 | 1.290 | 1.270 | 1.270 | 1.156 | 2,200 |
| 2021-11-19 | 1.330 | 1.330 | 1.285 | 1.290 | 1.175 | 850 |
| 2021-11-18 | 1.315 | 1.320 | 1.270 | 1.270 | 1.156 | 5,141 |
| 2021-11-17 | 1.300 | 1.300 | 1.270 | 1.300 | 1.184 | 8,026 |
| 2021-11-16 | 1.310 | 1.330 | 1.290 | 1.295 | 1.179 | 18,378 |
| 2021-11-15 | 1.335 | 1.360 | 1.320 | 1.335 | 1.216 | 14,811 |
| 2021-11-12 | 1.380 | 1.380 | 1.300 | 1.360 | 1.238 | 9,275 |
| 2021-11-11 | 1.380 | 1.390 | 1.340 | 1.360 | 1.238 | 1,625 |
| 2021-11-10 | 1.340 | 1.380 | 1.330 | 1.370 | 1.247 | 12,406 |
| 2021-11-09 | 1.340 | 1.370 | 1.320 | 1.355 | 1.234 | 6,590 |
| 2021-11-08 | 1.310 | 1.365 | 1.310 | 1.340 | 1.220 | 6,167 |
| 2021-11-05 | 1.340 | 1.360 | 1.300 | 1.310 | 1.193 | 12,780 |
| 2021-11-04 | 1.315 | 1.320 | 1.265 | 1.290 | 1.175 | 5,239 |
| 2021-11-03 | 1.255 | 1.285 | 1.250 | 1.285 | 1.170 | 8,902 |
| 2021-11-02 | 1.285 | 1.305 | 1.265 | 1.280 | 1.166 | 5,015 |
| 2021-11-01 | 1.330 | 1.340 | 1.285 | 1.290 | 1.175 | 1,760 |
| 2021-10-29 | 1.330 | 1.350 | 1.250 | 1.325 | 1.206 | 9,546 |
| 2021-10-27 | 1.330 | 1.335 | 1.300 | 1.335 | 1.216 | 3,348 |
| 2021-10-26 | 1.300 | 1.300 | 1.270 | 1.270 | 1.156 | 3,700 |
| 2021-10-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.184 | 0 |
| 2021-10-22 | 1.300 | 1.325 | 1.285 | 1.300 | 1.184 | 5,383 |
| 2021-10-21 | 1.320 | 1.320 | 1.295 | 1.300 | 1.184 | 12,875 |
| 2021-10-20 | 1.300 | 1.330 | 1.295 | 1.320 | 1.202 | 15,074 |
| 2021-10-19 | 1.295 | 1.330 | 1.290 | 1.315 | 1.197 | 11,105 |
← NewerPage 21 of 21 · 1,243 trading days
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.