Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	10.100	10.180	9.960	10.100	9.559	35,396
2023-12-19	9.930	10.160	9.930	10.100	9.559	51,106
2023-12-18	10.300	10.300	9.920	9.960	9.426	46,829
2023-12-15	10.220	10.400	10.200	10.380	9.824	94,128
2023-12-14	10.000	10.320	10.000	10.200	9.653	108,802
2023-12-13	9.710	9.900	9.660	9.890	9.360	35,077
2023-12-12	9.900	9.920	9.710	9.780	9.256	49,445
2023-12-11	10.000	10.100	9.810	9.910	9.379	49,897
2023-12-08	9.980	10.200	9.980	10.100	9.559	70,831
2023-12-07	10.000	10.100	9.910	9.970	9.436	47,805
2023-12-06	9.960	10.080	9.780	10.080	9.540	50,463
2023-12-05	9.900	9.930	9.750	9.910	9.379	33,716
2023-12-04	10.040	10.180	9.860	9.860	9.332	39,271
2023-12-01	10.140	10.180	9.980	10.080	9.540	33,052
2023-11-30	10.080	10.260	9.850	10.080	9.540	79,780
2023-11-29	9.440	10.000	9.440	9.990	9.455	93,851
2023-11-28	9.500	9.590	9.370	9.440	8.934	37,839
2023-11-27	9.890	9.900	9.500	9.550	9.038	31,307
2023-11-24	9.710	9.850	9.550	9.800	9.275	66,310
2023-11-23	9.530	9.780	9.530	9.760	9.237	49,177
2023-11-22	9.600	9.700	9.550	9.630	9.114	22,036
2023-11-21	9.800	9.830	9.500	9.570	9.057	40,335
2023-11-20	10.140	10.140	9.820	9.820	9.294	43,197
2023-11-17	10.260	10.340	10.140	10.140	9.597	54,903
2023-11-16	10.180	10.260	10.160	10.220	9.672	43,800
2023-11-15	10.000	10.300	9.990	10.240	9.691	70,841
2023-11-14	9.700	9.990	9.690	9.980	9.445	52,669
2023-11-13	9.500	9.750	9.500	9.650	9.133	71,566
2023-11-10	9.480	9.500	9.330	9.480	8.972	31,571
2023-11-09	9.370	9.570	9.340	9.470	8.963	61,525
2023-11-08	9.110	9.380	9.110	9.380	8.877	109,507
2023-11-07	9.200	9.330	9.180	9.220	8.726	42,881
2023-11-06	9.290	9.320	9.110	9.280	8.783	62,720
2023-11-03	8.840	9.230	8.840	9.220	8.726	57,777
2023-11-02	8.420	8.880	8.420	8.740	8.272	50,723
2023-11-01	8.450	8.500	8.270	8.400	7.950	26,065
2023-10-31	8.330	8.550	8.330	8.490	8.035	67,402
2023-10-30	8.230	8.590	8.230	8.390	7.940	57,240
2023-10-27	7.950	8.240	7.900	8.220	7.780	124,159
2023-10-26	8.370	8.580	8.310	8.520	8.063	82,621
2023-10-25	8.880	8.880	8.580	8.600	8.139	53,796
2023-10-24	8.800	8.890	8.670	8.850	8.376	56,873
2023-10-23	8.890	8.930	8.650	8.830	8.357	98,489
2023-10-20	8.800	8.800	8.560	8.620	8.158	56,232
2023-10-19	8.820	8.930	8.800	8.830	8.357	35,578
2023-10-18	8.940	9.050	8.820	8.860	8.385	36,227
2023-10-17	9.210	9.220	8.880	9.040	8.556	81,260
2023-10-16	9.230	9.280	9.080	9.200	8.707	46,487
2023-10-13	9.160	9.290	9.150	9.180	8.688	45,522
2023-10-12	9.580	9.580	9.250	9.320	8.821	64,182
2023-10-11	9.390	9.600	9.350	9.460	8.953	49,727
2023-10-10	9.310	9.490	9.270	9.360	8.858	88,851
2023-10-09	9.000	9.290	8.890	9.220	8.726	143,301
2023-10-06	8.870	9.000	8.800	8.980	8.499	109,720
2023-10-05	8.860	8.960	8.800	8.830	8.357	42,951
2023-10-04	8.800	9.000	8.800	8.860	8.385	68,782
2023-10-03	9.050	9.070	8.670	8.860	8.385	127,500
2023-10-02	9.400	9.420	9.070	9.120	8.631	78,333
2023-09-29	9.230	9.480	9.230	9.380	8.877	50,018
2023-09-28	9.520	9.530	9.230	9.230	8.735	47,967

← NewerPage 13 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.