Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.650 | 1.650 | 1.595 | 1.625 | 1.578 | 3,281 |
| 2024-11-07 | 1.640 | 1.640 | 1.595 | 1.640 | 1.592 | 7,559 |
| 2024-11-06 | 1.655 | 1.655 | 1.610 | 1.630 | 1.582 | 8,371 |
| 2024-11-05 | 1.660 | 1.670 | 1.620 | 1.620 | 1.573 | 10,400 |
| 2024-11-04 | 1.605 | 1.640 | 1.605 | 1.635 | 1.587 | 3,512 |
| 2024-11-01 | 1.610 | 1.650 | 1.600 | 1.630 | 1.582 | 8,596 |
| 2024-10-31 | 1.570 | 1.615 | 1.570 | 1.600 | 1.553 | 7,423 |
| 2024-10-30 | 1.660 | 1.660 | 1.570 | 1.570 | 1.524 | 10,927 |
| 2024-10-29 | 1.600 | 1.665 | 1.600 | 1.655 | 1.607 | 6,449 |
| 2024-10-25 | 1.640 | 1.665 | 1.575 | 1.600 | 1.553 | 4,057 |
| 2024-10-24 | 1.620 | 1.630 | 1.590 | 1.595 | 1.548 | 4,772 |
| 2024-10-23 | 1.670 | 1.675 | 1.610 | 1.610 | 1.563 | 10,032 |
| 2024-10-22 | 1.730 | 1.735 | 1.650 | 1.650 | 1.602 | 12,185 |
| 2024-10-21 | 1.720 | 1.745 | 1.700 | 1.715 | 1.665 | 10,064 |
| 2024-10-18 | 1.715 | 1.735 | 1.710 | 1.730 | 1.679 | 10,985 |
| 2024-10-17 | 1.685 | 1.710 | 1.640 | 1.700 | 1.650 | 10,269 |
| 2024-10-16 | 1.725 | 1.730 | 1.650 | 1.650 | 1.602 | 24,982 |
| 2024-10-15 | 1.720 | 1.720 | 1.685 | 1.685 | 1.636 | 1,790 |
| 2024-10-14 | 1.750 | 1.760 | 1.700 | 1.700 | 1.650 | 11,856 |
| 2024-10-11 | 1.660 | 1.700 | 1.610 | 1.700 | 1.650 | 12,262 |
| 2024-10-10 | 1.680 | 1.680 | 1.610 | 1.660 | 1.611 | 17,594 |
| 2024-10-09 | 1.695 | 1.695 | 1.635 | 1.665 | 1.616 | 12,540 |
| 2024-10-08 | 1.715 | 1.715 | 1.650 | 1.670 | 1.621 | 11,281 |
| 2024-10-07 | 1.745 | 1.745 | 1.700 | 1.715 | 1.665 | 7,932 |
| 2024-10-04 | 1.755 | 1.765 | 1.700 | 1.720 | 1.670 | 13,049 |
| 2024-10-03 | 1.740 | 1.775 | 1.735 | 1.755 | 1.704 | 6,833 |
| 2024-10-02 | 1.770 | 1.770 | 1.720 | 1.740 | 1.689 | 11,831 |
| 2024-10-01 | 1.765 | 1.800 | 1.715 | 1.760 | 1.709 | 9,120 |
| 2024-09-30 | 1.805 | 1.810 | 1.745 | 1.765 | 1.713 | 4,350 |
| 2024-09-27 | 1.835 | 1.840 | 1.780 | 1.805 | 1.752 | 11,368 |
| 2024-09-26 | 1.855 | 1.855 | 1.790 | 1.835 | 1.781 | 8,194 |
| 2024-09-25 | 1.825 | 1.850 | 1.815 | 1.820 | 1.767 | 10,081 |
| 2024-09-24 | 1.860 | 1.860 | 1.785 | 1.805 | 1.752 | 10,068 |
| 2024-09-23 | 1.820 | 1.840 | 1.780 | 1.825 | 1.772 | 10,409 |
| 2024-09-20 | 1.775 | 1.820 | 1.750 | 1.780 | 1.728 | 17,400 |
| 2024-09-19 | 1.725 | 1.770 | 1.725 | 1.760 | 1.709 | 7,702 |
| 2024-09-18 | 1.770 | 1.775 | 1.735 | 1.770 | 1.718 | 11,756 |
| 2024-09-17 | 1.770 | 1.775 | 1.730 | 1.765 | 1.713 | 10,670 |
| 2024-09-16 | 1.780 | 1.780 | 1.730 | 1.765 | 1.713 | 11,196 |
| 2024-09-13 | 1.810 | 1.810 | 1.745 | 1.765 | 1.713 | 13,038 |
| 2024-09-12 | 1.810 | 1.830 | 1.780 | 1.800 | 1.747 | 15,574 |
| 2024-09-11 | 1.840 | 1.845 | 1.770 | 1.795 | 1.743 | 12,150 |
| 2024-09-10 | 1.875 | 1.875 | 1.810 | 1.820 | 1.767 | 12,197 |
| 2024-09-09 | 1.895 | 1.895 | 1.825 | 1.850 | 1.796 | 10,052 |
| 2024-09-06 | 1.845 | 1.900 | 1.845 | 1.895 | 1.840 | 8,471 |
| 2024-09-05 | 1.845 | 1.880 | 1.845 | 1.860 | 1.806 | 10,251 |
| 2024-09-04 | 1.870 | 1.870 | 1.800 | 1.860 | 1.806 | 12,997 |
| 2024-09-03 | 1.895 | 1.895 | 1.860 | 1.870 | 1.815 | 9,161 |
| 2024-09-02 | 1.905 | 1.905 | 1.860 | 1.895 | 1.840 | 7,237 |
| 2024-08-30 | 1.900 | 1.900 | 1.850 | 1.890 | 1.835 | 5,117 |
| 2024-08-29 | 1.880 | 1.880 | 1.840 | 1.880 | 1.825 | 4,096 |
| 2024-08-28 | 1.860 | 1.885 | 1.830 | 1.875 | 1.820 | 7,191 |
| 2024-08-27 | 1.930 | 1.930 | 1.855 | 1.865 | 1.810 | 9,295 |
| 2024-08-26 | 1.925 | 1.950 | 1.860 | 1.910 | 1.854 | 13,831 |
| 2024-08-23 | 1.845 | 1.920 | 1.770 | 1.915 | 1.859 | 41,881 |
| 2024-08-22 | 1.820 | 1.820 | 1.775 | 1.820 | 1.767 | 12,980 |
| 2024-08-21 | 1.820 | 1.850 | 1.800 | 1.820 | 1.767 | 13,881 |
| 2024-08-20 | 1.755 | 1.800 | 1.750 | 1.800 | 1.747 | 19,467 |
| 2024-08-19 | 1.735 | 1.735 | 1.710 | 1.730 | 1.679 | 11,785 |
| 2024-08-16 | 1.770 | 1.770 | 1.730 | 1.730 | 1.679 | 4,818 |
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.