Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.960	12.320	11.960	12.160	11.688	38,551
2024-09-04	12.400	12.400	11.940	12.000	11.534	47,506
2024-09-03	12.440	12.580	12.360	12.380	11.900	117,233
2024-09-02	12.400	12.460	12.080	12.420	11.938	34,994
2024-08-30	12.420	12.620	11.900	12.500	12.015	183,645
2024-08-29	11.760	11.760	11.560	11.700	11.246	56,893
2024-08-28	11.680	11.720	11.600	11.660	11.208	19,471
2024-08-27	11.640	11.860	11.640	11.680	11.227	28,032
2024-08-26	11.900	11.940	11.660	11.660	11.208	15,251
2024-08-23	11.940	12.020	11.860	12.000	11.534	16,010
2024-08-22	12.020	12.080	12.000	12.000	11.534	9,377
2024-08-21	11.800	12.100	11.800	12.040	11.573	23,626
2024-08-20	12.000	12.100	11.840	11.840	11.381	15,350
2024-08-19	11.840	12.140	11.800	12.060	11.592	27,632
2024-08-16	11.800	11.960	11.760	11.840	11.381	37,157
2024-08-15	11.920	12.060	11.840	11.960	11.496	28,601
2024-08-14	11.700	11.920	11.700	11.920	11.458	14,616
2024-08-13	11.900	11.960	11.700	11.740	11.285	11,891
2024-08-12	11.860	11.960	11.680	11.860	11.400	23,839
2024-08-09	11.820	12.080	11.760	11.860	11.400	20,523
2024-08-08	11.780	11.880	11.560	11.820	11.361	19,762
2024-08-07	11.700	11.880	11.640	11.780	11.323	16,340
2024-08-06	11.560	11.800	11.480	11.600	11.150	30,025
2024-08-05	11.520	11.600	10.740	11.520	11.073	64,778
2024-08-02	12.120	12.180	11.820	11.840	11.381	48,882
2024-08-01	12.360	12.580	12.220	12.220	11.746	35,302
2024-07-31	12.500	12.620	12.220	12.380	11.900	55,521
2024-07-30	12.680	12.740	12.560	12.560	12.073	42,916
2024-07-29	12.520	12.780	12.360	12.720	12.227	39,462
2024-07-26	12.580	12.800	12.540	12.600	12.111	57,379
2024-07-25	13.020	13.020	12.400	12.600	12.111	27,762
2024-07-24	13.320	13.420	12.860	12.980	12.476	31,801
2024-07-23	13.200	13.360	13.080	13.340	12.823	30,146
2024-07-22	12.920	13.400	12.920	13.240	12.726	37,104
2024-07-19	12.920	12.980	12.800	12.920	12.419	26,885
2024-07-18	12.900	13.080	12.860	13.020	12.515	55,465
2024-07-17	12.820	12.920	12.800	12.900	12.400	48,098
2024-07-16	12.580	12.900	12.580	12.800	12.303	15,259
2024-07-15	12.800	12.800	12.580	12.580	12.092	19,597
2024-07-12	12.680	12.880	12.660	12.840	12.342	26,575
2024-07-11	12.620	12.820	12.560	12.680	12.188	13,354
2024-07-10	12.460	12.640	12.400	12.560	12.073	12,082
2024-07-09	12.600	12.840	12.540	12.560	12.073	33,341
2024-07-08	12.620	12.800	12.560	12.700	12.207	32,823
2024-07-05	12.540	12.780	12.500	12.740	12.246	15,338
2024-07-04	12.500	12.580	12.420	12.520	12.034	15,377
2024-07-03	12.340	12.580	12.340	12.460	11.977	18,684
2024-07-02	11.980	12.340	11.980	12.340	11.861	18,031
2024-07-01	12.440	12.580	11.940	12.100	11.631	161,679
2024-06-28	12.540	12.620	12.420	12.420	11.938	25,607
2024-06-27	12.540	12.720	12.520	12.620	12.130	20,548
2024-06-26	12.540	12.700	12.380	12.480	11.996	48,210
2024-06-25	13.080	13.140	12.520	12.640	12.150	41,258
2024-06-24	13.380	13.460	12.960	12.980	12.476	68,339
2024-06-21	13.260	13.280	13.060	13.160	12.649	50,291
2024-06-20	13.160	13.380	13.140	13.320	12.803	23,399
2024-06-19	13.160	13.360	13.140	13.240	12.726	33,773
2024-06-18	13.040	13.160	13.040	13.120	12.611	23,611
2024-06-17	12.960	13.060	12.820	13.040	12.534	26,732
2024-06-14	13.260	13.300	12.800	12.920	12.419	31,302

← NewerPage 10 of 22 · 1,283 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.