Revenio Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.72	13.76	13.54	13.54	-	-1.17%	36,684
May 27, 2026	13.94	14.02	13.70	13.70	13.70	-1.72%	27,747
May 26, 2026	14.18	14.22	13.94	13.94	13.94	-1.69%	28,240
May 25, 2026	14.10	14.32	14.10	14.18	14.18	0.85%	20,482
May 22, 2026	14.10	14.24	13.92	14.06	14.06	-0.14%	42,376
May 21, 2026	14.18	14.32	14.06	14.08	14.08	0.14%	28,297
May 20, 2026	14.18	14.26	13.90	14.06	14.06	-0.28%	40,536
May 19, 2026	13.98	14.30	13.92	14.10	14.10	1.88%	48,311
May 18, 2026	13.98	14.00	13.50	13.84	13.84	-0.86%	73,075
May 15, 2026	13.70	14.08	13.70	13.96	13.96	1.90%	38,277
May 13, 2026	13.38	13.82	13.30	13.70	13.70	2.54%	83,908
May 12, 2026	13.72	13.72	13.30	13.36	13.36	-2.48%	86,409
May 11, 2026	13.90	13.98	13.70	13.70	13.70	-1.30%	58,392
May 8, 2026	13.90	13.98	13.66	13.88	13.88	0.58%	65,211
May 7, 2026	13.90	13.98	13.72	13.80	13.80	-	41,708
May 6, 2026	13.64	14.14	13.60	13.80	13.80	2.22%	77,662
May 5, 2026	14.00	14.12	13.46	13.50	13.50	-3.57%	97,876
May 4, 2026	14.08	14.30	14.00	14.00	14.00	0.72%	85,957
Apr 30, 2026	13.88	14.46	13.82	13.90	13.90	0.72%	201,687
Apr 29, 2026	14.18	14.20	13.46	13.80	13.80	-2.68%	268,552
Apr 28, 2026	15.70	15.70	14.08	14.18	14.18	-11.04%	342,186
Apr 27, 2026	16.28	16.28	15.94	15.94	15.94	-2.09%	47,486
Apr 24, 2026	15.80	16.34	15.70	16.28	16.28	3.30%	74,572
Apr 23, 2026	16.14	16.14	15.62	15.76	15.76	-2.48%	78,766
Apr 22, 2026	16.62	16.62	16.14	16.16	16.16	-2.77%	53,993
Apr 21, 2026	16.68	16.78	16.54	16.62	16.62	0.12%	42,635
Apr 20, 2026	16.94	16.96	16.42	16.60	16.60	-2.12%	95,536
Apr 17, 2026	17.04	17.18	16.88	16.96	16.96	-0.24%	86,552
Apr 16, 2026	17.94	18.24	16.80	17.00	17.00	-4.92%	139,732
Apr 15, 2026	18.20	18.20	17.72	17.88	17.88	-0.89%	66,333
Apr 14, 2026	18.38	18.60	17.88	18.04	18.04	-1.74%	163,756
Apr 13, 2026	20.40	20.40	18.18	18.36	18.36	-6.52%	346,817
Apr 10, 2026	19.14	19.78	19.14	19.64	19.64	2.72%	26,078
Apr 9, 2026	19.18	19.28	18.94	19.12	19.12	-1.34%	46,402
Apr 8, 2026	19.40	19.66	19.28	19.38	19.38	2.54%	29,504
Apr 7, 2026	19.06	19.72	18.80	18.90	18.90	-0.74%	32,231
Apr 2, 2026	18.84	19.04	18.58	19.04	19.04	-0.10%	22,278
Apr 1, 2026	19.04	19.28	18.98	19.06	19.06	0.53%	45,166
Mar 31, 2026	18.62	19.00	18.62	18.96	18.96	1.83%	27,593
Mar 30, 2026	18.28	18.68	18.04	18.62	18.62	1.75%	22,276
Mar 27, 2026	18.88	18.88	18.22	18.30	18.30	-2.56%	43,318
Mar 26, 2026	18.18	18.92	18.18	18.78	18.78	3.41%	55,785
Mar 25, 2026	18.58	18.68	18.00	18.16	18.16	-0.87%	79,097
Mar 24, 2026	18.24	18.54	18.24	18.32	18.32	0.44%	34,305
Mar 23, 2026	18.02	18.66	17.68	18.24	18.24	0.33%	102,906
Mar 20, 2026	18.12	18.50	18.00	18.18	18.18	1.00%	114,915
Mar 19, 2026	17.80	18.16	17.66	18.00	18.00	0.90%	69,290
Mar 18, 2026	17.78	17.98	17.66	17.84	17.84	0.79%	32,466
Mar 17, 2026	17.72	17.80	17.36	17.70	17.70	0.68%	47,590
Mar 16, 2026	17.70	17.94	17.56	17.58	17.58	-0.34%	33,869