Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	10.500	10.520	10.280	10.420	9.862	35,631
2024-03-15	10.500	10.620	10.460	10.520	9.956	42,195
2024-03-14	10.660	10.700	10.520	10.520	9.956	30,675
2024-03-13	10.540	10.760	10.520	10.660	10.089	37,490
2024-03-12	10.660	10.680	10.440	10.540	9.975	154,574
2024-03-11	10.720	10.880	10.580	10.640	10.070	33,354
2024-03-08	10.780	10.800	10.660	10.760	10.183	37,484
2024-03-07	10.580	10.840	10.500	10.760	10.183	27,095
2024-03-06	10.460	10.720	10.360	10.560	9.994	41,859
2024-03-05	11.060	11.060	10.460	10.500	9.937	277,540
2024-03-04	11.800	11.800	11.180	11.200	10.600	66,702
2024-03-01	11.540	11.880	11.520	11.800	11.168	97,670
2024-02-29	11.200	11.800	10.700	11.520	10.903	306,301
2024-02-28	11.460	11.500	11.280	11.420	10.808	34,521
2024-02-27	11.340	11.580	11.340	11.460	10.846	45,259
2024-02-26	11.120	11.480	11.120	11.440	10.827	38,848
2024-02-23	11.340	11.560	11.140	11.200	10.600	47,744
2024-02-22	11.000	11.240	11.000	11.240	10.638	50,540
2024-02-21	11.080	11.120	10.920	10.920	10.335	24,591
2024-02-20	11.100	11.160	11.040	11.100	10.505	18,948
2024-02-19	11.120	11.260	11.060	11.160	10.562	19,639
2024-02-16	10.960	11.260	10.940	11.200	10.600	27,861
2024-02-15	11.000	11.140	10.920	10.960	10.373	27,193
2024-02-14	11.020	11.140	10.920	11.040	10.448	28,726
2024-02-13	11.280	11.280	11.020	11.040	10.448	20,705
2024-02-12	11.040	11.320	11.040	11.240	10.638	20,938
2024-02-09	11.460	11.460	11.040	11.100	10.505	21,737
2024-02-08	10.960	11.500	10.960	11.400	10.789	64,041
2024-02-07	11.100	11.100	10.900	11.000	10.411	23,824
2024-02-06	11.220	11.300	11.000	11.000	10.411	26,888
2024-02-05	11.340	11.360	11.140	11.200	10.600	23,119
2024-02-02	11.460	11.640	11.300	11.340	10.732	61,842
2024-02-01	11.460	11.500	11.340	11.340	10.732	56,008
2024-01-31	11.260	11.600	11.220	11.460	10.846	93,460
2024-01-30	11.100	11.300	11.000	11.260	10.657	29,296
2024-01-29	10.720	11.140	10.700	11.100	10.505	103,065
2024-01-26	10.660	10.780	10.600	10.760	10.183	32,567
2024-01-25	10.580	10.740	10.560	10.680	10.108	25,985
2024-01-24	10.500	10.700	10.400	10.600	10.032	33,111
2024-01-23	10.400	10.680	10.380	10.480	9.918	41,350
2024-01-22	10.260	10.400	10.260	10.380	9.824	20,384
2024-01-19	10.500	10.640	10.240	10.240	9.691	21,629
2024-01-18	10.400	10.560	10.300	10.520	9.956	23,670
2024-01-17	10.140	10.460	10.100	10.400	9.843	41,272
2024-01-16	10.200	10.300	10.160	10.180	9.635	28,678
2024-01-15	10.400	10.400	10.060	10.260	9.710	52,171
2024-01-12	10.440	10.540	10.360	10.380	9.824	46,644
2024-01-11	10.540	10.620	10.320	10.320	9.767	53,171
2024-01-10	10.560	10.620	10.480	10.500	9.937	40,716
2024-01-09	10.600	10.700	10.580	10.620	10.051	29,963
2024-01-08	10.420	10.580	10.400	10.560	9.994	26,138
2024-01-05	10.500	10.540	10.360	10.460	9.900	33,782
2024-01-04	10.600	10.680	10.500	10.540	9.975	35,310
2024-01-03	10.600	10.660	10.400	10.600	10.032	61,368
2024-01-02	10.640	10.700	10.520	10.600	10.032	28,895
2023-12-29	10.700	10.700	10.560	10.600	10.032	30,135
2023-12-28	10.800	10.800	10.560	10.620	10.051	25,647
2023-12-27	10.760	10.820	10.660	10.720	10.146	50,899
2023-12-22	10.700	10.720	10.480	10.660	10.089	43,852
2023-12-21	10.300	10.740	10.240	10.500	9.937	85,191

← NewerPage 12 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.