Revenio Group Oyj (REG1V.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 06:11PM EEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 27.52 | 27.82 | 27.48 | 27.50 | 27.50 | 5,432 |
| 25 Jun 2024 | 27.92 | 27.96 | 27.40 | 27.54 | 27.54 | 12,140 |
| 24 Jun 2024 | 26.98 | 27.94 | 26.80 | 27.74 | 27.74 | 10,992 |
| 20 Jun 2024 | 26.10 | 27.52 | 26.10 | 27.52 | 27.52 | 35,078 |
| 19 Jun 2024 | 27.18 | 27.20 | 26.18 | 26.32 | 26.32 | 4,396 |
| 18 Jun 2024 | 26.68 | 27.28 | 26.68 | 27.16 | 27.16 | 32,312 |
| 17 Jun 2024 | 26.52 | 27.10 | 26.52 | 26.68 | 26.68 | 12,126 |
| 14 Jun 2024 | 27.96 | 27.96 | 26.70 | 26.70 | 26.70 | 14,201 |
| 13 Jun 2024 | 28.28 | 28.60 | 27.62 | 28.02 | 28.02 | 9,444 |
| 12 Jun 2024 | 28.28 | 28.88 | 28.24 | 28.50 | 28.50 | 18,767 |
| 11 Jun 2024 | 27.72 | 28.50 | 27.72 | 28.30 | 28.30 | 18,704 |
| 10 Jun 2024 | 27.50 | 27.86 | 27.32 | 27.86 | 27.86 | 5,783 |
| 07 Jun 2024 | 28.08 | 28.08 | 27.52 | 27.52 | 27.52 | 5,781 |
| 06 Jun 2024 | 28.00 | 28.66 | 28.00 | 28.08 | 28.08 | 11,759 |
| 05 Jun 2024 | 27.90 | 28.04 | 27.54 | 27.86 | 27.86 | 7,729 |
| 04 Jun 2024 | 28.30 | 28.30 | 27.88 | 27.88 | 27.88 | 7,215 |
| 03 Jun 2024 | 28.14 | 28.38 | 27.92 | 28.28 | 28.28 | 11,036 |
| 31 May 2024 | 28.86 | 29.80 | 28.12 | 28.12 | 28.12 | 123,891 |
| 30 May 2024 | 28.14 | 29.36 | 27.94 | 29.12 | 29.12 | 34,530 |
| 29 May 2024 | 28.04 | 28.34 | 27.70 | 28.14 | 28.14 | 20,294 |
| 28 May 2024 | 29.00 | 29.40 | 27.78 | 28.06 | 28.06 | 23,235 |
| 27 May 2024 | 28.58 | 29.48 | 28.56 | 29.12 | 29.12 | 18,722 |
| 24 May 2024 | 28.40 | 28.62 | 28.02 | 28.56 | 28.56 | 9,185 |
| 23 May 2024 | 28.72 | 28.80 | 28.28 | 28.42 | 28.42 | 9,246 |
| 22 May 2024 | 28.02 | 29.06 | 28.02 | 28.72 | 28.72 | 14,580 |
| 21 May 2024 | 29.90 | 29.90 | 27.84 | 28.02 | 28.02 | 19,337 |
| 20 May 2024 | 29.08 | 30.24 | 29.08 | 29.96 | 29.96 | 29,332 |
| 17 May 2024 | 29.12 | 29.42 | 28.64 | 29.08 | 29.08 | 15,745 |
| 16 May 2024 | 28.60 | 29.36 | 27.52 | 29.12 | 29.12 | 15,830 |
| 15 May 2024 | 27.84 | 28.70 | 27.84 | 28.62 | 28.62 | 17,125 |
| 14 May 2024 | 27.18 | 27.86 | 27.18 | 27.84 | 27.84 | 16,063 |
| 13 May 2024 | 27.34 | 27.40 | 26.96 | 27.40 | 27.40 | 7,497 |
| 10 May 2024 | 27.18 | 27.46 | 27.06 | 27.34 | 27.34 | 19,139 |
| 08 May 2024 | 26.86 | 27.24 | 26.86 | 27.18 | 27.18 | 13,567 |
| 07 May 2024 | 26.88 | 27.00 | 26.66 | 26.86 | 26.86 | 13,213 |
| 06 May 2024 | 26.42 | 26.88 | 26.40 | 26.88 | 26.88 | 10,349 |
| 03 May 2024 | 25.80 | 26.58 | 25.74 | 26.42 | 26.42 | 17,707 |
| 02 May 2024 | 26.20 | 26.34 | 25.56 | 25.80 | 25.80 | 12,899 |
| 30 Apr 2024 | 25.96 | 26.40 | 25.90 | 26.20 | 26.20 | 17,667 |
| 29 Apr 2024 | 25.22 | 26.04 | 25.22 | 25.96 | 25.96 | 13,167 |
| 26 Apr 2024 | 24.24 | 25.48 | 24.10 | 25.22 | 25.22 | 34,563 |
| 25 Apr 2024 | 24.52 | 24.54 | 23.36 | 23.86 | 23.86 | 43,933 |
| 24 Apr 2024 | 25.44 | 25.68 | 24.86 | 24.98 | 24.98 | 13,684 |
| 23 Apr 2024 | 24.90 | 25.62 | 24.90 | 25.52 | 25.52 | 14,230 |
| 22 Apr 2024 | 24.66 | 25.02 | 24.64 | 24.78 | 24.78 | 10,635 |
| 19 Apr 2024 | 24.60 | 24.80 | 24.40 | 24.66 | 24.66 | 7,507 |
| 18 Apr 2024 | 25.30 | 25.30 | 24.28 | 24.60 | 24.60 | 21,988 |
| 17 Apr 2024 | 25.86 | 25.96 | 25.34 | 25.36 | 25.36 | 18,972 |
| 16 Apr 2024 | 26.14 | 26.14 | 25.56 | 25.86 | 25.86 | 15,137 |
| 15 Apr 2024 | 26.00 | 26.48 | 25.84 | 26.24 | 26.24 | 10,047 |
| 12 Apr 2024 | 26.30 | 26.54 | 25.92 | 26.18 | 26.18 | 14,516 |
| 11 Apr 2024 | 25.80 | 26.64 | 25.80 | 26.32 | 26.32 | 12,822 |
| 10 Apr 2024 | 26.00 | 26.46 | 25.76 | 25.76 | 25.76 | 6,844 |
| 09 Apr 2024 | 26.02 | 26.60 | 25.86 | 26.12 | 26.12 | 9,968 |
| 08 Apr 2024 | 25.88 | 26.36 | 25.82 | 26.02 | 26.02 | 9,236 |
| 05 Apr 2024 | 26.40 | 26.40 | 25.70 | 25.90 | 25.90 | 12,512 |
| 05 Apr 2024 | 0.38 Dividend | |||||
| 04 Apr 2024 | 26.56 | 27.04 | 26.28 | 26.44 | 26.06 | 24,058 |
| 03 Apr 2024 | 25.60 | 25.94 | 25.30 | 25.86 | 25.49 | 11,018 |
| 02 Apr 2024 | 25.40 | 25.94 | 25.10 | 25.60 | 25.23 | 31,866 |
| 28 Mar 2024 | 25.60 | 26.16 | 25.40 | 25.50 | 25.13 | 24,048 |
| 27 Mar 2024 | 24.90 | 25.74 | 24.90 | 25.64 | 25.27 | 10,200 |
| 26 Mar 2024 | 24.82 | 25.40 | 24.70 | 25.34 | 24.98 | 16,585 |
| 25 Mar 2024 | 25.60 | 25.60 | 24.62 | 24.82 | 24.46 | 12,879 |
| 22 Mar 2024 | 25.50 | 25.82 | 25.38 | 25.60 | 25.23 | 30,636 |
| 21 Mar 2024 | 25.72 | 26.00 | 25.32 | 25.76 | 25.39 | 39,225 |
| 20 Mar 2024 | 25.74 | 25.90 | 25.04 | 25.46 | 25.09 | 28,207 |
| 19 Mar 2024 | 25.22 | 25.92 | 24.88 | 25.92 | 25.55 | 27,830 |
| 18 Mar 2024 | 25.36 | 25.66 | 25.06 | 25.22 | 24.86 | 19,315 |
| 15 Mar 2024 | 25.66 | 25.78 | 25.26 | 25.36 | 25.00 | 37,009 |
| 14 Mar 2024 | 25.74 | 26.46 | 25.60 | 25.66 | 25.29 | 17,927 |
| 13 Mar 2024 | 26.00 | 26.00 | 25.58 | 25.58 | 25.21 | 14,322 |
| 12 Mar 2024 | 25.62 | 26.04 | 25.46 | 26.04 | 25.67 | 12,120 |
| 11 Mar 2024 | 26.42 | 26.50 | 25.56 | 25.62 | 25.25 | 36,238 |
| 08 Mar 2024 | 26.48 | 26.60 | 26.24 | 26.42 | 26.04 | 14,689 |
| 07 Mar 2024 | 26.12 | 26.60 | 25.90 | 26.48 | 26.10 | 17,126 |
| 06 Mar 2024 | 25.84 | 26.02 | 25.26 | 26.00 | 25.63 | 17,274 |
| 05 Mar 2024 | 25.82 | 26.42 | 25.82 | 25.84 | 25.47 | 23,983 |
| 04 Mar 2024 | 26.02 | 26.02 | 25.56 | 25.82 | 25.45 | 19,091 |
| 01 Mar 2024 | 25.94 | 26.14 | 25.50 | 26.02 | 25.65 | 9,515 |
| 29 Feb 2024 | 26.06 | 26.24 | 25.74 | 25.94 | 25.57 | 26,622 |
| 28 Feb 2024 | 26.50 | 26.50 | 25.96 | 26.04 | 25.67 | 6,527 |
| 27 Feb 2024 | 26.20 | 26.82 | 26.20 | 26.50 | 26.12 | 17,751 |
| 26 Feb 2024 | 26.70 | 26.70 | 26.22 | 26.46 | 26.08 | 47,581 |
| 23 Feb 2024 | 27.08 | 27.12 | 26.44 | 26.70 | 26.32 | 28,574 |
| 22 Feb 2024 | 26.70 | 27.18 | 26.40 | 27.00 | 26.61 | 28,198 |
| 21 Feb 2024 | 26.90 | 27.40 | 26.34 | 26.42 | 26.04 | 23,011 |
| 20 Feb 2024 | 26.72 | 27.44 | 26.48 | 27.02 | 26.63 | 62,122 |
| 19 Feb 2024 | 26.90 | 27.04 | 26.22 | 26.86 | 26.47 | 33,542 |
| 16 Feb 2024 | 27.64 | 27.64 | 26.06 | 26.90 | 26.51 | 84,279 |
| 15 Feb 2024 | 26.52 | 29.80 | 26.52 | 27.94 | 27.54 | 179,388 |
| 14 Feb 2024 | 24.64 | 25.12 | 24.36 | 24.88 | 24.52 | 21,957 |
| 13 Feb 2024 | 24.56 | 25.04 | 24.30 | 24.86 | 24.50 | 21,737 |
| 12 Feb 2024 | 25.08 | 26.00 | 24.04 | 24.50 | 24.15 | 103,489 |
| 09 Feb 2024 | 26.02 | 26.50 | 25.74 | 26.10 | 25.72 | 19,294 |
| 08 Feb 2024 | 25.74 | 26.12 | 25.46 | 26.02 | 25.65 | 21,188 |
| 07 Feb 2024 | 25.58 | 26.18 | 25.32 | 25.74 | 25.37 | 16,410 |
| 06 Feb 2024 | 24.90 | 25.58 | 24.90 | 25.58 | 25.21 | 10,748 |
| 05 Feb 2024 | 24.82 | 25.46 | 24.82 | 25.30 | 24.94 | 21,377 |
| 02 Feb 2024 | 25.12 | 25.68 | 24.82 | 24.82 | 24.46 | 12,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.