Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.620 | 1.630 | 1.600 | 1.625 | 1.625 | 10,897 |
| 2025-05-07 | 1.625 | 1.630 | 1.620 | 1.620 | 1.620 | 5,269 |
| 2025-05-06 | 1.630 | 1.630 | 1.590 | 1.630 | 1.630 | 10,328 |
| 2025-05-05 | 1.625 | 1.630 | 1.570 | 1.630 | 1.630 | 20,886 |
| 2025-05-02 | 1.605 | 1.640 | 1.580 | 1.610 | 1.610 | 11,304 |
| 2025-04-30 | 1.640 | 1.650 | 1.600 | 1.625 | 1.625 | 11,367 |
| 2025-04-29 | 1.640 | 1.645 | 1.620 | 1.640 | 1.640 | 11,004 |
| 2025-04-28 | 1.650 | 1.670 | 1.635 | 1.650 | 1.602 | 16,255 |
| 2025-04-25 | 1.635 | 1.650 | 1.605 | 1.640 | 1.592 | 10,369 |
| 2025-04-24 | 1.615 | 1.635 | 1.585 | 1.630 | 1.582 | 11,540 |
| 2025-04-23 | 1.650 | 1.650 | 1.560 | 1.615 | 1.568 | 12,003 |
| 2025-04-22 | 1.605 | 1.630 | 1.595 | 1.620 | 1.573 | 12,409 |
| 2025-04-17 | 1.610 | 1.630 | 1.550 | 1.580 | 1.534 | 18,548 |
| 2025-04-16 | 1.595 | 1.625 | 1.580 | 1.605 | 1.558 | 11,923 |
| 2025-04-15 | 1.590 | 1.600 | 1.545 | 1.580 | 1.534 | 15,416 |
| 2025-04-14 | 1.550 | 1.595 | 1.550 | 1.570 | 1.524 | 10,140 |
| 2025-04-11 | 1.570 | 1.585 | 1.540 | 1.550 | 1.505 | 11,572 |
| 2025-04-10 | 1.580 | 1.580 | 1.515 | 1.540 | 1.495 | 18,991 |
| 2025-04-09 | 1.525 | 1.560 | 1.520 | 1.540 | 1.495 | 10,072 |
| 2025-04-08 | 1.485 | 1.585 | 1.480 | 1.585 | 1.539 | 11,457 |
| 2025-04-07 | 1.520 | 1.540 | 1.400 | 1.430 | 1.388 | 37,886 |
| 2025-04-04 | 1.610 | 1.610 | 1.555 | 1.590 | 1.544 | 14,271 |
| 2025-04-03 | 1.640 | 1.640 | 1.615 | 1.635 | 1.587 | 11,889 |
| 2025-04-02 | 1.650 | 1.655 | 1.610 | 1.640 | 1.592 | 10,975 |
| 2025-04-01 | 1.645 | 1.665 | 1.620 | 1.630 | 1.582 | 14,200 |
| 2025-03-31 | 1.675 | 1.675 | 1.630 | 1.640 | 1.592 | 15,291 |
| 2025-03-28 | 1.680 | 1.695 | 1.645 | 1.685 | 1.636 | 11,252 |
| 2025-03-27 | 1.660 | 1.680 | 1.655 | 1.680 | 1.631 | 12,111 |
| 2025-03-26 | 1.655 | 1.670 | 1.620 | 1.660 | 1.611 | 10,330 |
| 2025-03-24 | 1.665 | 1.680 | 1.625 | 1.635 | 1.587 | 13,485 |
| 2025-03-21 | 1.640 | 1.665 | 1.620 | 1.645 | 1.597 | 13,071 |
| 2025-03-20 | 1.700 | 1.700 | 1.640 | 1.640 | 1.592 | 23,453 |
| 2025-03-19 | 1.710 | 1.710 | 1.660 | 1.685 | 1.636 | 18,356 |
| 2025-03-18 | 1.690 | 1.715 | 1.665 | 1.685 | 1.636 | 11,649 |
| 2025-03-17 | 1.720 | 1.720 | 1.640 | 1.685 | 1.636 | 8,800 |
| 2025-03-14 | 1.670 | 1.730 | 1.645 | 1.690 | 1.641 | 11,492 |
| 2025-03-13 | 1.655 | 1.675 | 1.655 | 1.660 | 1.611 | 10,880 |
| 2025-03-12 | 1.690 | 1.690 | 1.650 | 1.650 | 1.602 | 11,616 |
| 2025-03-11 | 1.685 | 1.700 | 1.640 | 1.645 | 1.597 | 21,141 |
| 2025-03-10 | 1.700 | 1.700 | 1.650 | 1.675 | 1.626 | 11,537 |
| 2025-03-07 | 1.685 | 1.700 | 1.680 | 1.700 | 1.650 | 13,057 |
| 2025-03-06 | 1.695 | 1.700 | 1.655 | 1.675 | 1.626 | 12,703 |
| 2025-03-05 | 1.700 | 1.705 | 1.670 | 1.690 | 1.641 | 10,366 |
| 2025-03-04 | 1.730 | 1.730 | 1.675 | 1.700 | 1.650 | 9,461 |
| 2025-02-28 | 1.685 | 1.700 | 1.675 | 1.700 | 1.650 | 12,164 |
| 2025-02-27 | 1.695 | 1.695 | 1.655 | 1.685 | 1.636 | 10,677 |
| 2025-02-26 | 1.745 | 1.750 | 1.655 | 1.690 | 1.641 | 10,813 |
| 2025-02-25 | 1.715 | 1.730 | 1.710 | 1.715 | 1.665 | 14,400 |
| 2025-02-24 | 1.770 | 1.770 | 1.705 | 1.710 | 1.660 | 10,612 |
| 2025-02-21 | 1.765 | 1.765 | 1.720 | 1.755 | 1.704 | 11,582 |
| 2025-02-20 | 1.770 | 1.775 | 1.745 | 1.760 | 1.709 | 15,028 |
| 2025-02-19 | 1.750 | 1.790 | 1.745 | 1.775 | 1.723 | 47,896 |
| 2025-02-18 | 1.680 | 1.750 | 1.680 | 1.750 | 1.699 | 65,833 |
| 2025-02-17 | 1.680 | 1.710 | 1.670 | 1.690 | 1.641 | 27,250 |
| 2025-02-14 | 1.690 | 1.710 | 1.680 | 1.690 | 1.641 | 13,519 |
| 2025-02-13 | 1.705 | 1.710 | 1.685 | 1.705 | 1.655 | 11,262 |
| 2025-02-12 | 1.710 | 1.710 | 1.660 | 1.685 | 1.636 | 12,597 |
| 2025-02-11 | 1.705 | 1.705 | 1.655 | 1.700 | 1.650 | 10,944 |
| 2025-02-10 | 1.705 | 1.705 | 1.670 | 1.700 | 1.650 | 11,087 |
| 2025-02-07 | 1.695 | 1.700 | 1.680 | 1.695 | 1.645 | 11,177 |
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.