Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.785 | 1.785 | 1.700 | 1.750 | 1.750 | 25,148 |
| 2026-10-22 | 1.810 | 1.810 | 1.760 | 1.790 | 1.790 | 14,312 |
| 2026-10-21 | 1.795 | 1.810 | 1.760 | 1.810 | 1.810 | 33,355 |
| 2026-10-20 | 1.820 | 1.835 | 1.770 | 1.810 | 1.810 | 15,777 |
| 2026-10-19 | 1.810 | 1.835 | 1.800 | 1.820 | 1.820 | 19,271 |
| 2026-10-16 | 1.800 | 1.840 | 1.790 | 1.810 | 1.810 | 13,290 |
| 2026-10-15 | 1.790 | 1.815 | 1.780 | 1.800 | 1.800 | 18,771 |
| 2026-10-14 | 1.830 | 1.850 | 1.790 | 1.815 | 1.815 | 24,390 |
| 2026-10-13 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 36,418 |
| 2026-10-12 | 1.770 | 1.810 | 1.760 | 1.795 | 1.795 | 31,152 |
| 2026-10-09 | 1.780 | 1.795 | 1.760 | 1.775 | 1.775 | 21,808 |
| 2026-10-08 | 1.880 | 1.880 | 1.760 | 1.790 | 1.790 | 34,996 |
| 2026-10-07 | 1.945 | 1.945 | 1.865 | 1.865 | 1.865 | 22,850 |
| 2026-10-06 | 1.980 | 1.980 | 1.900 | 1.940 | 1.940 | 25,702 |
| 2026-10-05 | 1.965 | 1.965 | 1.930 | 1.960 | 1.960 | 16,617 |
| 2026-10-02 | 1.950 | 1.955 | 1.865 | 1.950 | 1.950 | 57,340 |
| 2026-10-01 | 1.970 | 1.970 | 1.885 | 1.935 | 1.935 | 69,564 |
| 2026-09-30 | 2.000 | 2.030 | 1.945 | 1.965 | 1.965 | 254,930 |
| 2026-09-29 | 1.985 | 2.020 | 1.920 | 1.920 | 1.920 | 75,360 |
| 2026-09-28 | 1.980 | 2.040 | 1.960 | 1.990 | 1.990 | 79,044 |
| 2026-09-25 | 2.050 | 2.070 | 1.980 | 1.990 | 1.990 | 52,187 |
| 2026-09-24 | 1.965 | 2.040 | 1.910 | 2.000 | 2.000 | 86,809 |
| 2026-09-23 | 1.895 | 2.000 | 1.865 | 1.920 | 1.920 | 115,920 |
Page 1 of 1 · 23 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.