Revenio Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.060	11.180	10.920	10.920	10.920	56,494
2026-10-21	11.120	11.200	10.980	10.980	10.980	62,041
2026-10-20	11.120	11.360	10.960	11.060	11.060	74,668
2026-10-19	11.420	11.420	11.080	11.100	11.100	84,829
2026-10-16	11.100	11.540	11.060	11.480	11.480	67,663
2026-10-15	11.540	11.540	11.040	11.040	11.040	51,458
2026-10-14	11.360	11.860	11.360	11.500	11.500	97,761
2026-10-13	11.320	11.400	11.080	11.360	11.360	54,881
2026-10-12	11.220	11.240	10.920	11.200	11.200	49,618
2026-10-09	10.980	11.380	10.960	11.100	11.100	57,090
2026-10-08	11.060	11.100	10.840	10.940	10.940	48,020
2026-10-07	11.400	11.420	10.940	11.040	11.040	83,202
2026-10-06	10.720	11.460	10.720	11.380	11.380	191,236
2026-10-05	10.500	10.760	10.460	10.660	10.660	85,880
2026-10-02	10.500	10.540	10.380	10.400	10.400	40,970
2026-10-01	10.680	10.680	10.380	10.500	10.500	42,234
2026-09-30	10.780	10.880	10.520	10.680	10.680	74,229
2026-09-29	10.600	10.800	10.380	10.600	10.600	141,886
2026-09-28	11.000	11.000	10.360	10.580	10.580	147,956
2026-09-25	11.060	11.180	10.940	10.940	10.940	48,112
2026-09-24	11.080	11.160	10.960	10.980	10.980	38,090
2026-09-23	10.920	11.280	10.920	10.960	10.960	90,973
2026-09-22	10.900	11.280	10.780	10.780	10.780	109,470
2026-09-21	11.088	11.289	10.703	10.988	10.988	157,439
2026-09-18	13.460	13.540	13.060	13.160	11.021	745,632
2026-09-17	13.060	13.480	13.060	13.460	11.272	60,136
2026-09-16	12.720	13.120	12.680	13.060	10.937	82,645
2026-09-15	13.200	13.500	12.660	12.660	10.603	104,695
2026-09-14	13.280	13.500	13.060	13.220	11.071	95,252
2026-09-11	15.642	16.215	15.427	15.929	13.340	121,161
2026-09-10	15.284	15.690	15.284	15.403	12.900	76,920
2026-09-09	14.806	15.809	14.735	15.260	12.780	336,119
2026-09-08	15.236	15.618	14.520	14.830	12.420	734,669
2026-09-07	18.723	18.723	17.911	18.030	15.100	92,701
2026-09-04	19.105	19.201	18.723	18.723	15.680	56,508
2026-09-03	19.105	19.272	18.818	18.914	15.840	51,242
2026-09-02	19.368	19.583	18.842	18.986	15.900	78,186
2026-09-01	18.818	20.060	18.818	19.439	16.280	164,892
2026-08-31	18.054	18.341	17.792	17.839	14.940	914,073
2026-08-28	17.768	18.078	17.720	17.887	14.980	54,908
2026-08-27	17.457	17.863	17.290	17.768	14.880	50,507
2026-08-26	17.696	17.696	17.218	17.409	14.580	36,272
2026-08-25	17.720	17.887	17.601	17.648	14.780	47,459
2026-08-24	17.577	17.839	17.433	17.744	14.860	42,078
2026-08-21	17.051	17.672	16.836	17.577	14.720	38,951
2026-08-20	17.362	17.362	16.956	17.027	14.260	51,654
2026-08-19	17.147	17.457	16.836	17.338	14.520	70,548
2026-08-18	17.123	17.433	17.051	17.218	14.420	89,643
2026-08-17	17.290	17.481	16.836	17.003	14.240	112,938
2026-08-14	16.287	17.409	16.287	17.171	14.380	102,091
2026-08-13	16.144	16.383	15.953	16.215	13.580	42,894
2026-08-12	16.168	16.215	15.881	16.144	13.520	72,979
2026-08-11	16.096	16.359	15.905	16.144	13.520	28,340
2026-08-10	16.215	16.287	15.786	16.024	13.420	55,333
2026-08-07	15.451	16.359	15.451	16.192	13.560	82,338
2026-08-06	15.332	15.762	14.997	15.427	12.920	64,262
2026-08-05	15.475	15.618	15.189	15.284	12.800	54,013
2026-08-04	15.380	15.427	15.069	15.308	12.820	51,844
2026-08-03	14.687	15.451	14.687	15.212	12.740	58,801
2026-07-31	14.902	14.926	14.472	14.591	12.220	75,622

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-11	0.4000 EUR
2024-04-05	0.3800 EUR
2023-03-24	0.3600 EUR
2022-04-11	0.3400 EUR
2021-03-18	0.3200 EUR
2020-06-09	0.3000 EUR
2020-03-20	0.3582 EUR
2019-03-21	0.2800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.