Revenio Group

REG1V
🏛️ finland →
22.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.36 39.82 38.60 38.60 0.0M
2022-12-29 38.84 39.48 38.08 39.46 0.0M
2022-12-28 38.48 38.96 38.28 38.84 0.0M
2022-12-27 38.34 39.22 37.88 38.50 0.0M
2022-12-23 38.60 39.14 38.14 38.34 0.0M
2022-12-22 39.98 39.98 38.12 38.72 0.0M
2022-12-21 37.92 38.70 37.92 38.68 0.0M
2022-12-20 38.04 38.14 37.42 37.88 0.0M
2022-12-19 38.20 38.44 37.80 38.38 0.0M
2022-12-16 38.80 38.80 37.48 38.18 0.0M
2022-12-15 39.84 39.84 38.54 38.92 0.0M
2022-12-14 40.10 40.10 39.40 39.82 0.0M
2022-12-13 40.70 41.02 39.96 40.32 0.0M
2022-12-12 40.00 40.56 39.42 40.52 0.0M
2022-12-09 39.46 40.62 39.42 40.00 0.0M
2022-12-08 39.98 40.42 39.00 39.38 0.0M
2022-12-07 41.28 41.34 39.46 40.00 0.2M
2022-12-05 42.24 42.58 41.56 41.68 0.0M
2022-12-02 42.04 42.94 41.70 42.24 0.0M
2022-12-01 41.06 42.68 41.06 42.04 0.0M
2022-11-30 40.98 41.48 40.46 40.62 0.0M
2022-11-29 40.60 41.44 40.24 40.98 0.0M
2022-11-28 41.44 41.46 40.66 40.76 0.0M
2022-11-25 42.24 42.38 41.10 41.48 0.0M
2022-11-24 41.98 42.62 41.60 42.22 0.0M
2022-11-23 40.90 41.92 40.52 41.92 0.0M
2022-11-22 41.22 41.34 40.50 41.00 0.0M
2022-11-21 41.12 41.24 40.54 41.22 0.0M
2022-11-18 40.68 41.22 40.06 41.12 0.0M
2022-11-17 40.06 41.14 40.06 40.64 0.0M
2022-11-16 41.04 41.54 40.20 40.78 0.0M
2022-11-15 42.10 42.10 40.70 41.10 0.0M
2022-11-14 41.84 42.02 41.14 41.64 0.0M
2022-11-11 42.02 42.76 41.08 41.80 0.0M
2022-11-10 40.00 42.04 39.24 41.86 0.0M
2022-11-09 39.92 39.98 39.06 39.98 0.0M
2022-11-08 38.38 39.76 38.38 39.68 0.0M
2022-11-07 38.26 38.70 37.94 38.38 0.0M
2022-11-04 38.02 38.92 38.00 38.26 0.0M
2022-11-03 37.86 38.34 37.50 37.68 0.0M
2022-11-02 37.90 38.68 37.78 38.00 0.0M
2022-11-01 38.00 39.54 37.90 38.08 0.0M
2022-10-31 37.22 38.60 37.00 37.66 0.0M
2022-10-28 39.52 39.52 36.52 37.22 0.1M
2022-10-27 43.64 43.64 39.42 39.48 0.1M
2022-10-26 42.62 43.76 41.32 43.70 0.0M
2022-10-25 40.86 43.10 40.68 42.86 0.0M
2022-10-24 40.68 41.02 39.96 40.88 0.0M
2022-10-21 40.46 41.12 39.92 40.70 0.0M
2022-10-20 39.98 40.84 39.22 40.52 0.0M
2022-10-19 42.00 42.00 39.56 39.64 0.0M
2022-10-18 39.90 41.68 39.68 41.28 0.0M
2022-10-17 38.34 39.70 38.00 39.56 0.0M
2022-10-14 38.36 39.36 37.94 38.32 0.0M
2022-10-13 38.00 38.08 36.50 37.92 0.0M
2022-10-12 37.50 37.98 37.24 37.60 0.0M
2022-10-11 37.04 37.58 36.80 37.50 0.0M
2022-10-10 37.38 37.60 36.80 37.18 0.0M
2022-10-07 39.92 39.92 37.48 37.54 0.0M
2022-10-06 39.30 39.90 39.22 39.46 0.0M
2022-10-05 39.78 39.78 38.66 39.00 0.0M
2022-10-04 38.96 40.26 38.80 39.84 0.0M
2022-10-03 37.88 38.96 36.92 38.30 0.0M
2022-09-30 36.76 38.28 36.76 38.12 0.0M
2022-09-29 37.98 37.98 36.02 36.78 0.0M
2022-09-28 38.50 38.50 37.20 38.00 0.0M
2022-09-27 39.02 39.96 38.28 38.50 0.0M
2022-09-26 37.42 39.26 37.42 38.98 0.0M
2022-09-23 40.50 40.88 38.06 38.30 0.0M
2022-09-22 41.80 42.00 40.40 40.52 0.0M
2022-09-21 41.48 42.76 41.22 42.38 0.0M
2022-09-20 43.00 43.32 41.48 41.72 0.0M
2022-09-19 43.50 43.50 42.56 43.40 0.0M
2022-09-16 44.40 44.40 43.24 43.92 0.0M
2022-09-15 44.50 44.98 44.10 44.44 0.0M
2022-09-14 44.10 44.84 43.76 44.50 0.0M
2022-09-13 45.88 47.08 44.58 44.66 0.1M
2022-09-12 46.04 46.74 45.80 46.36 0.0M
2022-09-09 45.30 46.16 45.10 45.94 0.0M
2022-09-08 44.62 45.68 44.24 45.32 0.0M
2022-09-07 44.84 44.90 43.96 44.66 0.0M
2022-09-06 44.44 45.12 44.00 44.86 0.0M
2022-09-05 43.94 44.74 43.16 44.50 0.0M
2022-09-02 43.80 44.92 43.50 44.90 0.0M
2022-09-01 45.10 45.10 43.60 43.76 0.0M
2022-08-31 45.00 45.82 44.20 45.16 0.0M
2022-08-30 44.38 45.68 44.36 44.96 0.0M
2022-08-29 44.88 44.88 43.80 44.38 0.0M
2022-08-26 46.16 46.38 44.94 45.20 0.0M
2022-08-25 45.80 46.68 45.50 46.16 0.0M
2022-08-24 43.74 46.38 43.74 46.18 0.0M
2022-08-23 45.92 45.92 43.96 44.16 0.0M
2022-08-22 47.02 47.38 46.14 46.58 0.0M
2022-08-19 47.88 48.62 47.02 47.28 0.0M
2022-08-18 48.54 48.84 47.34 48.00 0.0M
2022-08-17 49.52 50.50 48.50 49.02 0.0M
2022-08-16 49.86 49.94 48.98 49.10 0.0M
2022-08-15 49.38 50.40 49.38 49.78 0.0M
2022-08-12 50.00 50.25 49.20 49.44 0.0M
2022-08-11 50.05 50.90 49.76 50.00 0.0M
2022-08-10 50.65 51.40 49.52 50.70 0.0M
2022-08-09 50.80 51.45 49.96 50.80 0.0M
2022-08-08 52.05 52.50 50.45 50.80 0.0M
2022-08-05 52.10 53.80 51.30 52.10 0.0M
2022-08-04 50.95 55.20 50.95 54.30 0.1M
2022-08-03 48.06 49.56 48.06 49.22 0.0M
2022-08-02 50.65 50.65 47.50 48.06 0.0M
2022-08-01 50.15 51.65 49.34 50.75 0.0M
2022-07-29 49.68 50.40 49.00 50.15 0.0M
2022-07-28 49.60 49.82 48.78 49.68 0.0M
2022-07-27 50.30 50.30 48.46 48.92 0.0M
2022-07-26 48.80 50.50 48.50 50.25 0.0M
2022-07-25 47.52 48.98 46.98 48.80 0.0M
2022-07-22 46.80 48.68 46.60 47.98 0.0M
2022-07-21 45.00 47.74 44.98 46.80 0.0M
2022-07-20 44.62 45.98 44.62 45.28 0.0M
2022-07-19 46.46 46.46 43.96 44.04 0.0M
2022-07-18 45.64 47.00 45.30 46.34 0.0M
2022-07-15 44.40 45.48 44.28 45.30 0.0M
2022-07-14 45.00 45.80 44.56 45.20 0.0M
2022-07-13 44.28 45.40 44.00 45.02 0.0M
2022-07-12 45.42 45.42 44.04 44.28 0.0M
2022-07-11 44.20 45.66 43.48 45.42 0.0M
2022-07-08 44.00 44.56 43.60 44.50 0.0M
2022-07-07 43.82 44.48 42.64 44.12 0.0M
2022-07-06 44.04 44.62 43.18 43.38 0.0M
2022-07-05 42.42 44.06 42.42 43.76 0.0M
2022-07-04 43.60 44.08 42.42 42.42 0.0M
2022-07-01 42.42 43.88 42.24 43.62 0.0M
2022-06-30 41.64 42.64 41.48 42.52 0.0M
2022-06-29 43.00 43.00 40.68 42.12 0.0M
2022-06-28 44.00 44.32 42.66 42.66 0.0M
2022-06-27 42.56 43.86 42.56 43.74 0.0M
2022-06-23 42.48 42.98 41.62 42.70 0.0M
2022-06-22 41.42 42.72 40.58 42.46 0.0M
2022-06-21 41.90 42.56 41.26 41.42 0.0M
2022-06-20 41.36 42.38 41.02 41.80 0.0M
2022-06-17 41.08 42.00 40.50 41.36 0.0M
2022-06-16 44.24 44.38 40.62 40.82 0.0M
2022-06-15 43.70 44.88 43.54 44.30 0.0M
2022-06-14 44.30 45.04 43.72 44.10 0.0M
2022-06-13 45.40 45.88 43.90 44.30 0.0M
2022-06-10 46.00 46.54 45.24 45.54 0.0M
2022-06-09 47.00 47.00 46.06 46.74 0.0M
2022-06-08 47.00 47.00 46.10 47.00 0.0M
2022-06-07 47.02 47.28 45.92 46.46 0.0M
2022-06-06 46.42 47.42 46.42 47.42 0.0M
2022-06-03 47.28 47.82 46.20 46.42 0.0M
2022-06-02 46.38 47.28 46.38 47.28 0.0M
2022-06-01 48.30 48.48 46.28 46.38 0.0M
2022-05-31 48.18 49.00 47.04 48.30 0.0M
2022-05-30 48.00 49.40 47.54 48.18 0.0M
2022-05-27 46.04 48.44 46.04 48.18 0.0M
2022-05-25 46.00 46.54 44.84 45.98 0.0M
2022-05-24 46.00 46.80 45.38 46.48 0.0M
2022-05-23 47.00 47.10 45.74 46.16 0.0M
2022-05-20 45.76 47.50 45.70 46.38 0.0M
2022-05-19 44.20 46.14 43.70 45.76 0.0M
2022-05-18 44.98 45.60 44.22 44.78 0.0M
2022-05-17 44.84 45.44 44.54 44.98 0.0M
2022-05-16 44.90 45.02 43.12 44.84 0.0M
2022-05-13 42.78 44.26 42.78 44.26 0.0M
2022-05-12 41.72 43.10 41.38 42.78 0.0M
2022-05-11 41.86 42.94 41.66 42.74 0.0M
2022-05-10 40.88 42.60 40.52 41.86 0.0M
2022-05-09 44.10 44.10 40.90 40.90 0.0M
2022-05-06 44.18 45.00 43.88 44.10 0.0M
2022-05-05 44.62 46.30 44.08 45.34 0.0M
2022-05-04 46.78 46.78 44.28 44.64 0.0M
2022-05-03 44.56 45.72 44.56 45.00 0.0M
2022-05-02 44.78 45.40 42.60 44.76 0.0M
2022-04-29 47.50 48.28 45.74 45.74 0.0M
2022-04-28 45.56 47.58 45.52 47.58 0.0M
2022-04-27 45.72 46.26 45.08 45.58 0.0M
2022-04-26 46.28 46.84 45.54 45.74 0.0M
2022-04-25 45.50 47.06 45.40 46.30 0.0M
2022-04-22 46.82 47.62 46.62 46.82 0.0M
2022-04-21 49.02 49.26 47.14 47.32 0.0M
2022-04-20 48.88 50.10 48.30 49.00 0.0M
2022-04-19 48.02 48.84 47.50 48.66 0.0M
2022-04-14 47.90 48.50 47.38 48.00 0.0M
2022-04-13 47.52 47.84 47.02 47.52 0.0M
2022-04-12 46.02 48.80 46.02 47.72 0.0M
2022-04-11 47.12 47.68 46.32 47.04 0.0M
2022-04-08 47.52 48.18 47.18 47.76 0.0M
2022-04-07 47.52 47.84 47.00 47.50 0.0M
2022-04-06 48.66 49.02 47.64 47.96 0.0M
2022-04-05 48.98 49.24 48.16 48.66 0.0M
2022-04-04 48.42 48.80 47.96 48.48 0.0M
2022-04-01 47.84 48.74 47.20 48.42 0.0M
2022-03-31 45.98 48.14 45.66 47.82 0.1M
2022-03-30 44.90 45.66 43.76 45.66 0.0M
2022-03-29 43.50 45.00 43.24 45.00 0.0M
2022-03-28 43.00 43.54 42.56 43.14 0.0M
2022-03-25 43.04 43.78 41.64 41.88 0.0M
2022-03-24 43.12 43.36 42.20 42.46 0.0M
2022-03-23 44.38 44.86 43.06 43.30 0.0M
2022-03-22 43.82 44.98 43.60 44.38 0.0M
2022-03-21 45.38 45.40 43.64 44.12 0.0M
2022-03-18 46.10 46.44 44.30 45.38 0.0M
2022-03-17 44.50 48.94 44.36 46.10 0.1M
2022-03-16 43.28 44.54 42.84 43.84 0.0M
2022-03-15 42.30 42.82 41.20 42.46 0.0M
2022-03-14 41.62 43.26 41.50 42.28 0.0M
2022-03-11 39.80 42.28 39.78 41.58 0.0M
2022-03-10 40.50 40.94 39.40 39.62 0.0M
2022-03-09 40.36 40.96 39.28 40.28 0.0M
2022-03-08 38.32 41.42 38.24 39.20 0.0M
2022-03-07 39.46 40.10 37.20 39.36 0.1M
2022-03-04 41.04 41.12 39.56 39.90 0.0M
2022-03-03 43.76 44.20 40.98 40.98 0.0M
2022-03-02 41.68 43.96 41.68 43.74 0.0M
2022-03-01 43.60 44.48 41.70 42.80 0.0M
2022-02-28 40.84 43.34 40.84 43.34 0.0M
2022-02-25 40.82 42.60 40.26 41.98 0.0M
2022-02-24 38.58 40.26 37.88 39.84 0.1M
2022-02-23 39.92 41.88 39.90 40.84 0.0M
2022-02-22 38.86 41.40 38.54 41.08 0.1M
2022-02-21 40.74 41.14 39.96 40.46 0.0M
2022-02-18 41.80 42.00 40.56 40.78 0.0M
2022-02-17 42.46 43.16 41.40 41.88 0.0M
2022-02-16 43.74 43.78 42.12 42.44 0.0M
2022-02-15 42.80 43.92 42.80 43.72 0.0M
2022-02-14 42.50 42.80 41.42 42.68 0.1M
2022-02-11 42.98 44.94 42.66 43.88 0.0M
2022-02-10 45.10 46.80 43.50 44.30 0.0M
2022-02-09 44.74 46.08 44.74 45.10 0.0M
2022-02-08 45.24 45.44 44.42 45.08 0.0M
2022-02-07 46.10 46.42 44.50 45.30 0.0M
2022-02-04 46.02 46.56 45.24 45.98 0.0M
2022-02-03 48.42 48.42 45.90 45.90 0.0M
2022-02-02 47.72 49.02 47.72 48.24 0.0M
2022-02-01 46.68 48.36 46.68 47.34 0.0M
2022-01-31 45.00 46.68 44.82 46.12 0.1M
2022-01-28 44.14 44.16 43.28 43.94 0.0M
2022-01-27 43.62 44.68 43.06 43.98 0.1M
2022-01-26 44.32 45.60 44.04 44.70 0.0M
2022-01-25 43.18 44.92 43.08 44.02 0.1M
2022-01-24 46.36 46.36 42.12 42.40 0.1M
2022-01-21 48.50 49.08 46.06 46.86 0.2M
2022-01-20 50.00 50.40 48.64 49.90 0.0M
2022-01-19 48.82 49.78 48.48 49.26 0.0M
2022-01-18 49.98 50.05 48.92 49.18 0.0M
2022-01-17 50.50 50.55 49.20 50.45 0.0M
2022-01-14 50.80 50.80 49.46 49.74 0.0M
2022-01-13 52.40 52.70 51.10 51.25 0.0M
2022-01-12 53.35 53.85 52.25 52.70 0.1M
2022-01-11 52.50 53.80 52.50 53.05 0.1M
2022-01-10 54.65 54.85 51.95 52.25 0.1M
2022-01-07 56.55 56.55 53.95 54.70 0.0M
2022-01-05 56.90 57.35 56.45 56.55 0.0M
2022-01-04 58.00 58.70 56.75 56.85 0.0M
2022-01-03 55.60 57.40 55.55 57.40 0.0M