UK markets close in 6 hours 16 minutes

Revenio Group Oyj (0KFH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
25.36-0.88 (-3.35%)
As of 05:54PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.0025.3625.36612
16 Apr 202425.7625.8625.6225.7825.78112
15 Apr 202426.1226.2426.0826.2426.24939
12 Apr 202426.3426.4426.0026.2826.281,274
11 Apr 202425.8426.5625.8426.3226.322,138
10 Apr 202426.4226.4225.7625.7625.76583
09 Apr 202425.8626.4525.8626.1226.12465
08 Apr 202425.9826.2825.9426.0726.0771
05 Apr 202425.9025.9625.7025.9625.96775
05 Apr 20240.38 Dividend
04 Apr 202426.7626.9426.3926.3926.01159
03 Apr 202425.5425.8625.5425.8625.49201
02 Apr 202425.7625.7625.2225.3224.961,334
28 Mar 202425.8826.0825.5025.7325.36748
27 Mar 202425.5025.6925.3425.4225.06466
26 Mar 202424.7425.3624.7425.3424.98712
25 Mar 202425.0225.1824.7024.8624.50821
22 Mar 202425.4825.7825.4825.6325.2650
21 Mar 202425.5225.9225.5225.7225.35514
20 Mar 202425.4025.8425.4025.6725.30600
19 Mar 202425.2425.9224.8825.4625.0958
18 Mar 202425.5825.6625.1225.2224.86705
15 Mar 202425.5825.5825.2225.3625.00228
14 Mar 202426.4626.4625.6626.1325.753,389
13 Mar 202425.8625.9025.6025.7125.34717
12 Mar 202425.7026.0025.5426.0025.631,264
11 Mar 202426.5026.5025.6326.2225.84128
08 Mar 202426.5826.5826.2626.4626.08196
07 Mar 202426.4626.4826.4226.4226.04115
06 Mar 202425.4426.0025.4425.5325.16989
05 Mar 202426.3426.3425.8426.2625.88923
04 Mar 202425.6825.9025.5725.6825.312,037
01 Mar 202425.7226.0825.5026.0225.65643
29 Feb 202426.0826.0825.8225.9425.575,028
28 Feb 202426.0826.1426.0426.0425.67375
27 Feb 202426.4626.5626.4626.4626.08411
26 Feb 202426.3426.6226.3426.4826.10932
23 Feb 202426.8026.8626.5226.7026.32848
22 Feb 202426.5027.0826.5026.8926.502,133
21 Feb 202427.3427.3426.4226.5126.13684
20 Feb 202426.4227.2226.4227.1026.711,096
19 Feb 202426.4026.9626.3226.8626.472,128
16 Feb 202427.0827.0826.8126.9526.564,252
15 Feb 202426.6829.5026.6828.5828.175,211
14 Feb 202424.7625.0024.7224.8624.51433
13 Feb 202424.8624.8624.8624.8624.5082
12 Feb 202424.6825.4424.0425.4425.08419
09 Feb 202425.9426.4525.8625.9625.59764
08 Feb 202425.9226.0625.6425.6425.27672
07 Feb 202425.5025.9625.5025.9225.54613
06 Feb 202425.1025.5825.1025.4825.11649
05 Feb 202425.2425.4025.2425.3024.94942
02 Feb 202425.3425.5224.8225.5025.13550
01 Feb 202424.8425.0624.6825.0424.6824
31 Jan 202426.7026.7025.5225.9025.53125
30 Jan 202426.9226.9226.7426.7926.41395
29 Jan 202425.4026.4825.4026.4826.10904
26 Jan 202425.5825.5825.4425.4525.09570
25 Jan 202425.2825.7025.2825.3825.02702
24 Jan 202425.5225.6025.1225.4425.071,612
23 Jan 202425.7625.9425.5225.6225.25653
22 Jan 202425.1825.4425.0625.3625.001,978
19 Jan 202425.6225.6225.0625.2124.842,760
18 Jan 202425.4225.6025.3825.5625.191,266
17 Jan 202425.3625.5025.1625.4825.121,656
16 Jan 202425.6026.2025.6026.0125.631,162
15 Jan 202425.8425.8425.4725.5625.19567
12 Jan 202426.2026.4826.0226.3225.94466
11 Jan 202426.3426.5825.8826.0025.631,816
10 Jan 202426.5026.5026.0126.4426.062,326
09 Jan 202426.4826.6426.3826.6026.222,848
08 Jan 202425.9626.3425.7026.3025.92835
05 Jan 202426.0426.0425.6825.7925.42895
04 Jan 202426.0426.2025.9525.9825.601,494
03 Jan 202427.0027.0025.8426.1325.761,519
02 Jan 202427.0427.1226.7226.8126.423,993
29 Dec 202327.1027.3227.1027.1826.793,816
28 Dec 202327.3427.3427.0027.1526.762,324
27 Dec 202327.4227.4827.3627.4827.081,092
22 Dec 202326.9027.0626.7626.9526.561,659
21 Dec 202326.5027.0826.5027.0326.641,382
20 Dec 202326.6227.1226.6227.0226.631,377
19 Dec 202327.0627.0626.9026.9826.59840
18 Dec 202327.2627.4026.9427.0026.613,404
15 Dec 202326.7027.2226.5427.0626.675,792
14 Dec 202325.6026.3225.6026.0625.682,031
13 Dec 202324.5624.9624.2824.5724.212,647
12 Dec 202324.4424.4824.2424.3924.0432,490
11 Dec 202324.0224.4024.0224.2523.9017,195
08 Dec 202323.6824.0423.6823.8123.466,243
07 Dec 202323.2623.5023.1623.4823.142,314
06 Dec 2023------
05 Dec 202323.3823.9023.3023.4823.142,148
04 Dec 202324.5624.7823.5023.9123.574,645
01 Dec 202323.7824.0823.4424.0723.727,016
30 Nov 202324.3624.4222.5423.1622.8311,800
29 Nov 202324.9425.4624.9425.2024.844,839
28 Nov 202324.4824.8624.4824.5424.192,039
27 Nov 202324.6624.7824.5624.7424.381,031
24 Nov 202324.6024.6024.2624.4124.064,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...