Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.695 | 1.700 | 1.680 | 1.695 | 1.645 | 11,177 |
| 2025-02-06 | 1.680 | 1.700 | 1.670 | 1.685 | 1.636 | 11,305 |
| 2025-02-05 | 1.670 | 1.675 | 1.650 | 1.660 | 1.611 | 8,550 |
| 2025-02-04 | 1.660 | 1.680 | 1.640 | 1.655 | 1.607 | 12,090 |
| 2025-02-03 | 1.665 | 1.670 | 1.630 | 1.640 | 1.592 | 10,707 |
| 2025-01-31 | 1.695 | 1.705 | 1.670 | 1.690 | 1.641 | 10,634 |
| 2025-01-30 | 1.685 | 1.695 | 1.660 | 1.695 | 1.645 | 17,920 |
| 2025-01-29 | 1.715 | 1.715 | 1.660 | 1.685 | 1.636 | 15,841 |
| 2025-01-28 | 1.715 | 1.715 | 1.675 | 1.700 | 1.650 | 10,857 |
| 2025-01-27 | 1.675 | 1.720 | 1.670 | 1.710 | 1.660 | 10,221 |
| 2025-01-24 | 1.670 | 1.730 | 1.660 | 1.720 | 1.670 | 22,443 |
| 2025-01-23 | 1.690 | 1.690 | 1.640 | 1.645 | 1.597 | 60,493 |
| 2025-01-22 | 1.675 | 1.675 | 1.650 | 1.655 | 1.607 | 11,943 |
| 2025-01-21 | 1.650 | 1.690 | 1.650 | 1.675 | 1.626 | 10,277 |
| 2025-01-20 | 1.735 | 1.735 | 1.650 | 1.650 | 1.602 | 17,269 |
| 2025-01-17 | 1.705 | 1.725 | 1.655 | 1.705 | 1.655 | 12,538 |
| 2025-01-16 | 1.715 | 1.720 | 1.690 | 1.695 | 1.645 | 10,631 |
| 2025-01-15 | 1.705 | 1.705 | 1.675 | 1.695 | 1.645 | 10,334 |
| 2025-01-14 | 1.715 | 1.730 | 1.685 | 1.685 | 1.636 | 10,598 |
| 2025-01-13 | 1.745 | 1.750 | 1.670 | 1.700 | 1.650 | 14,474 |
| 2025-01-10 | 1.745 | 1.785 | 1.730 | 1.730 | 1.679 | 26,226 |
| 2025-01-09 | 1.750 | 1.755 | 1.720 | 1.740 | 1.689 | 17,502 |
| 2025-01-08 | 1.745 | 1.750 | 1.700 | 1.740 | 1.689 | 10,216 |
| 2025-01-07 | 1.725 | 1.750 | 1.710 | 1.750 | 1.699 | 13,974 |
| 2025-01-03 | 1.725 | 1.725 | 1.700 | 1.725 | 1.675 | 11,505 |
| 2025-01-02 | 1.725 | 1.735 | 1.700 | 1.730 | 1.679 | 12,954 |
| 2024-12-31 | 1.730 | 1.730 | 1.700 | 1.715 | 1.665 | 11,074 |
| 2024-12-30 | 1.705 | 1.730 | 1.690 | 1.715 | 1.665 | 11,707 |
| 2024-12-27 | 1.760 | 1.760 | 1.690 | 1.690 | 1.641 | 9,413 |
| 2024-12-23 | 1.735 | 1.750 | 1.710 | 1.750 | 1.699 | 2,865 |
| 2024-12-20 | 1.740 | 1.740 | 1.665 | 1.710 | 1.660 | 11,343 |
| 2024-12-19 | 1.730 | 1.730 | 1.680 | 1.710 | 1.660 | 11,268 |
| 2024-12-18 | 1.735 | 1.755 | 1.715 | 1.730 | 1.679 | 11,465 |
| 2024-12-17 | 1.685 | 1.740 | 1.680 | 1.735 | 1.684 | 29,642 |
| 2024-12-16 | 1.705 | 1.705 | 1.630 | 1.670 | 1.621 | 18,170 |
| 2024-12-13 | 1.625 | 1.705 | 1.615 | 1.705 | 1.655 | 20,446 |
| 2024-12-12 | 1.625 | 1.630 | 1.600 | 1.615 | 1.568 | 10,361 |
| 2024-12-11 | 1.615 | 1.640 | 1.590 | 1.620 | 1.573 | 15,356 |
| 2024-12-10 | 1.640 | 1.655 | 1.605 | 1.605 | 1.558 | 13,011 |
| 2024-12-09 | 1.650 | 1.675 | 1.640 | 1.650 | 1.602 | 10,252 |
| 2024-12-06 | 1.595 | 1.650 | 1.595 | 1.650 | 1.602 | 34,575 |
| 2024-12-05 | 1.575 | 1.600 | 1.550 | 1.600 | 1.553 | 17,938 |
| 2024-12-04 | 1.580 | 1.580 | 1.550 | 1.580 | 1.534 | 11,320 |
| 2024-12-03 | 1.555 | 1.600 | 1.555 | 1.580 | 1.534 | 10,968 |
| 2024-12-02 | 1.570 | 1.590 | 1.535 | 1.580 | 1.534 | 10,930 |
| 2024-11-29 | 1.565 | 1.570 | 1.550 | 1.570 | 1.524 | 11,647 |
| 2024-11-28 | 1.535 | 1.570 | 1.525 | 1.570 | 1.524 | 25,722 |
| 2024-11-27 | 1.545 | 1.580 | 1.530 | 1.540 | 1.495 | 14,840 |
| 2024-11-26 | 1.575 | 1.580 | 1.550 | 1.570 | 1.524 | 10,789 |
| 2024-11-25 | 1.595 | 1.600 | 1.540 | 1.570 | 1.524 | 11,770 |
| 2024-11-22 | 1.535 | 1.600 | 1.535 | 1.595 | 1.548 | 12,284 |
| 2024-11-21 | 1.580 | 1.580 | 1.530 | 1.580 | 1.534 | 11,412 |
| 2024-11-20 | 1.565 | 1.600 | 1.530 | 1.580 | 1.534 | 10,242 |
| 2024-11-19 | 1.600 | 1.635 | 1.510 | 1.525 | 1.480 | 28,009 |
| 2024-11-18 | 1.610 | 1.625 | 1.600 | 1.625 | 1.578 | 10,561 |
| 2024-11-15 | 1.645 | 1.650 | 1.600 | 1.650 | 1.602 | 12,720 |
| 2024-11-14 | 1.650 | 1.650 | 1.635 | 1.640 | 1.592 | 10,250 |
| 2024-11-13 | 1.610 | 1.650 | 1.600 | 1.635 | 1.587 | 10,245 |
| 2024-11-12 | 1.610 | 1.645 | 1.590 | 1.610 | 1.563 | 9,007 |
| 2024-11-11 | 1.650 | 1.650 | 1.605 | 1.605 | 1.558 | 2,600 |
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.