Recticel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.600	12.660	12.500	12.600	12.600	24,661
2026-10-15	12.700	12.820	12.520	12.520	12.520	71,827
2026-10-14	12.800	12.940	12.700	12.840	12.840	24,809
2026-10-13	12.600	12.800	12.560	12.740	12.740	35,353
2026-10-12	12.900	12.980	12.660	12.660	12.660	19,484
2026-10-09	12.700	13.100	12.640	12.900	12.900	37,266
2026-10-08	12.620	12.720	12.440	12.540	12.540	39,826
2026-10-07	12.660	12.880	12.660	12.680	12.680	38,192
2026-10-06	12.760	12.860	12.620	12.720	12.720	24,310
2026-10-05	12.680	12.900	12.640	12.640	12.640	58,065
2026-10-02	12.840	12.840	12.620	12.700	12.700	96,703
2026-10-01	13.060	13.060	12.660	12.740	12.740	76,588
2026-09-30	13.380	13.460	13.080	13.080	13.080	50,843
2026-09-29	13.180	13.400	13.100	13.320	13.320	34,873
2026-09-28	13.020	13.340	12.960	13.100	13.100	53,499
2026-09-25	13.060	13.340	13.020	13.220	13.220	76,830
2026-09-24	12.740	13.220	12.720	13.000	13.000	58,128
2026-09-23	12.700	12.840	12.660	12.740	12.740	37,459
2026-09-22	12.660	12.820	12.620	12.720	12.720	79,704
2026-09-21	12.660	12.760	12.560	12.660	12.660	23,007
2026-09-18	12.900	13.000	12.440	12.580	12.580	85,753
2026-09-17	12.620	12.980	12.600	12.960	12.960	61,770
2026-09-16	12.580	12.660	12.480	12.660	12.660	35,733
2026-09-15	12.600	12.680	12.380	12.580	12.580	82,316
2026-09-14	12.720	12.720	12.460	12.600	12.600	39,439
2026-09-11	12.800	12.920	12.620	12.900	12.900	17,383
2026-09-10	12.740	12.960	12.600	12.720	12.720	34,693
2026-09-09	12.700	12.880	12.620	12.720	12.720	15,393
2026-09-08	12.460	12.740	12.440	12.740	12.740	117,500
2026-09-07	12.900	12.900	12.460	12.480	12.480	30,770
2026-09-04	12.700	13.000	12.580	12.900	12.900	48,469
2026-09-03	12.840	12.900	12.660	12.740	12.740	41,321
2026-09-02	12.980	13.040	12.740	12.940	12.940	59,726
2026-09-01	13.160	13.300	12.760	13.040	13.040	157,670
2026-08-31	13.660	13.660	13.140	13.140	13.140	103,137
2026-08-28	13.160	13.980	13.160	13.720	13.720	288,634
2026-08-27	12.700	12.980	12.660	12.800	12.800	107,464
2026-08-26	12.780	12.880	12.660	12.660	12.660	31,569
2026-08-25	12.660	12.880	12.660	12.760	12.760	30,389
2026-08-24	12.580	12.700	12.500	12.600	12.600	15,138
2026-08-21	12.600	12.760	12.580	12.580	12.580	15,231
2026-08-20	12.580	12.680	12.540	12.640	12.640	21,023
2026-08-19	12.400	12.660	12.340	12.560	12.560	24,279
2026-08-18	12.560	12.660	12.460	12.500	12.500	24,894
2026-08-17	12.600	12.680	12.520	12.660	12.660	14,645
2026-08-14	12.700	12.760	12.620	12.720	12.720	19,238
2026-08-13	12.500	12.700	12.480	12.700	12.700	32,608
2026-08-12	12.580	12.680	12.460	12.520	12.520	24,612
2026-08-11	12.580	12.620	12.420	12.540	12.540	38,568
2026-08-10	12.980	12.980	12.580	12.580	12.580	63,619
2026-08-07	12.580	13.000	12.540	12.980	12.980	90,400
2026-08-06	12.400	12.640	12.400	12.480	12.480	44,612
2026-08-05	12.300	12.520	12.300	12.460	12.460	41,982
2026-08-04	12.320	12.440	12.240	12.340	12.340	36,696
2026-08-03	12.400	12.560	12.320	12.400	12.400	71,745
2026-07-31	12.000	12.400	11.960	12.400	12.400	68,804
2026-07-30	12.060	12.180	11.980	12.040	12.040	28,947
2026-07-29	12.080	12.160	12.000	12.140	12.140	23,122
2026-07-28	11.900	12.180	11.840	12.140	12.140	40,294
2026-07-27	11.940	12.100	11.940	11.940	11.940	36,749

Page 1 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2170 EUR
2025-06-02	0.2170 EUR
2024-05-30	0.2170 EUR
2023-06-01	0.2170 EUR
2022-06-02	0.2030 EUR
2021-05-28	0.1820 EUR
2020-05-28	0.1680 EUR
2019-05-30	0.1680 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.