Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.400	13.800	13.260	13.260	12.746	93,999
2024-06-12	13.000	13.420	12.980	13.420	12.899	51,181
2024-06-11	13.240	13.300	13.000	13.000	12.496	21,725
2024-06-10	12.800	13.300	12.800	13.180	12.669	50,519
2024-06-07	12.840	13.060	12.800	12.980	12.476	59,078
2024-06-06	12.820	13.100	12.800	12.860	12.361	31,655
2024-06-05	12.900	13.000	12.680	12.900	12.400	43,279
2024-06-04	13.000	13.620	12.880	12.960	12.457	152,188
2024-06-03	13.760	13.880	13.420	13.800	13.265	46,040
2024-05-31	14.140	14.140	13.760	13.760	13.226	121,839
2024-05-30	13.840	14.160	13.800	14.140	13.591	53,043
2024-05-29	13.980	14.200	13.920	14.100	13.344	47,574
2024-05-28	14.000	14.160	13.920	14.000	13.250	93,161
2024-05-27	14.300	14.320	14.140	14.140	13.382	22,490
2024-05-24	13.800	14.400	13.800	14.340	13.572	149,958
2024-05-23	13.720	13.960	13.720	13.940	13.193	23,988
2024-05-22	13.700	13.880	13.680	13.800	13.061	33,736
2024-05-21	13.860	13.860	13.620	13.740	13.004	36,736
2024-05-20	13.840	13.940	13.820	13.880	13.136	35,887
2024-05-17	13.460	13.900	13.440	13.900	13.155	79,318
2024-05-16	13.960	13.960	13.460	13.540	12.814	47,933
2024-05-15	14.000	14.020	13.780	13.960	13.212	126,851
2024-05-14	13.720	14.060	13.580	14.040	13.288	130,371
2024-05-13	13.760	13.960	13.620	13.700	12.966	76,993
2024-05-10	13.420	13.540	13.400	13.480	12.758	42,431
2024-05-09	13.280	13.400	13.280	13.360	12.644	26,285
2024-05-08	13.180	13.280	12.940	13.280	12.568	58,150
2024-05-07	12.940	13.160	12.940	13.140	12.436	59,571
2024-05-06	12.840	12.940	12.740	12.940	12.247	37,754
2024-05-03	12.520	12.860	12.520	12.840	12.152	69,636
2024-05-02	12.300	12.580	12.300	12.580	11.906	69,051
2024-04-30	12.340	12.600	12.220	12.380	11.717	55,330
2024-04-29	12.200	12.400	12.020	12.400	11.736	33,415
2024-04-26	11.940	12.180	11.900	12.120	11.471	44,945
2024-04-25	12.000	12.180	11.920	11.980	11.338	30,187
2024-04-24	12.120	12.160	12.020	12.040	11.395	32,799
2024-04-23	12.000	12.140	11.880	12.100	11.452	23,564
2024-04-22	11.600	11.960	11.600	11.960	11.319	54,900
2024-04-19	11.820	11.840	11.620	11.620	10.997	30,380
2024-04-18	12.000	12.180	11.900	11.900	11.262	36,047
2024-04-17	12.160	12.220	12.020	12.100	11.452	38,323
2024-04-16	11.860	12.160	11.800	12.160	11.508	84,640
2024-04-15	12.100	12.300	12.000	12.040	11.395	38,651
2024-04-12	12.440	12.520	12.160	12.160	11.508	56,181
2024-04-11	12.120	12.280	12.060	12.180	11.527	43,800
2024-04-10	12.340	12.400	12.100	12.200	11.546	98,117
2024-04-09	12.000	12.440	11.900	12.260	11.603	140,049
2024-04-08	11.580	11.800	11.440	11.720	11.092	70,910
2024-04-05	11.780	11.900	11.660	11.680	11.054	88,262
2024-04-04	11.500	11.900	11.500	11.860	11.224	96,947
2024-04-03	10.960	11.580	10.880	11.580	10.959	96,044
2024-04-02	10.920	11.060	10.840	10.920	10.335	34,127
2024-03-28	10.800	11.060	10.660	10.920	10.335	86,556
2024-03-27	10.640	10.780	10.520	10.780	10.202	41,230
2024-03-26	10.440	10.640	10.440	10.640	10.070	35,783
2024-03-25	10.460	10.520	10.400	10.480	9.918	39,129
2024-03-22	10.440	10.600	10.400	10.460	9.900	36,680
2024-03-21	10.400	10.540	10.340	10.500	9.937	54,067
2024-03-20	10.400	10.500	10.260	10.420	9.862	52,578
2024-03-19	10.300	10.420	10.300	10.400	9.843	23,281

← NewerPage 11 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.