Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	9.480	9.650	9.350	9.570	9.057	39,659
2023-09-26	9.500	9.580	9.370	9.400	8.896	60,924
2023-09-25	9.740	9.780	9.460	9.500	8.991	75,982
2023-09-22	9.680	9.830	9.620	9.780	9.256	28,667
2023-09-21	9.800	9.820	9.610	9.690	9.171	34,332
2023-09-20	9.710	9.900	9.690	9.860	9.332	33,243
2023-09-19	9.850	9.930	9.690	9.710	9.190	45,547
2023-09-18	10.060	10.100	9.860	9.870	9.341	29,313
2023-09-15	10.000	10.140	9.940	10.080	9.540	107,011
2023-09-14	9.860	10.000	9.780	9.990	9.455	51,232
2023-09-13	9.950	9.960	9.750	9.850	9.322	72,260
2023-09-12	10.200	10.200	9.960	9.990	9.455	37,822
2023-09-11	10.300	10.400	10.120	10.220	9.672	54,562
2023-09-08	10.320	10.340	10.120	10.280	9.729	29,258
2023-09-07	10.520	10.540	10.220	10.320	9.767	36,545
2023-09-06	10.600	10.740	10.520	10.520	9.956	48,450
2023-09-05	10.380	10.780	10.320	10.680	10.108	54,744
2023-09-04	10.900	10.900	10.440	10.440	9.881	64,583
2023-09-01	10.360	10.780	10.220	10.760	10.183	110,073
2023-08-31	10.060	10.340	9.150	10.140	9.597	332,171
2023-08-30	10.800	10.840	10.700	10.760	10.183	53,441
2023-08-29	10.720	10.820	10.700	10.760	10.183	29,026
2023-08-28	10.660	10.780	10.660	10.780	10.202	26,226
2023-08-25	10.780	10.800	10.660	10.660	10.089	27,918
2023-08-24	10.900	11.060	10.800	10.800	10.221	22,600
2023-08-23	10.940	11.000	10.900	10.960	10.373	22,126
2023-08-22	10.840	10.920	10.780	10.880	10.297	25,924
2023-08-21	10.660	10.980	10.660	10.760	10.183	30,554
2023-08-18	10.900	10.900	10.580	10.700	10.127	59,460
2023-08-17	11.020	11.060	10.900	10.920	10.335	28,425
2023-08-16	11.020	11.100	11.000	11.060	10.467	22,757
2023-08-15	11.120	11.140	11.000	11.100	10.505	24,612
2023-08-14	11.340	11.340	11.120	11.120	10.524	24,593
2023-08-11	11.380	11.500	11.240	11.300	10.694	43,414
2023-08-10	11.200	11.380	11.180	11.380	10.770	37,600
2023-08-09	11.360	11.460	11.180	11.200	10.600	31,333
2023-08-08	11.420	11.500	11.240	11.260	10.657	45,882
2023-08-07	11.580	11.600	11.400	11.440	10.827	71,741
2023-08-04	11.380	11.420	11.300	11.420	10.808	31,908
2023-08-03	11.400	11.480	11.320	11.380	10.770	46,033
2023-08-02	11.540	11.620	11.360	11.420	10.808	43,102
2023-08-01	11.520	11.660	11.520	11.520	10.903	36,809
2023-07-31	11.540	11.580	11.400	11.520	10.903	50,016
2023-07-28	11.500	11.580	11.500	11.540	10.922	43,799
2023-07-27	11.540	11.600	11.400	11.500	10.884	64,620
2023-07-26	11.420	11.480	11.220	11.440	10.827	40,213
2023-07-25	11.080	11.300	11.040	11.260	10.657	29,370
2023-07-24	11.100	11.180	11.040	11.040	10.448	24,886
2023-07-21	11.160	11.220	11.080	11.160	10.562	55,019
2023-07-20	11.320	11.500	11.180	11.300	10.694	38,593
2023-07-19	11.400	11.480	11.200	11.340	10.732	26,907
2023-07-18	11.200	11.320	11.120	11.320	10.713	34,373
2023-07-17	11.300	11.300	11.100	11.120	10.524	35,478
2023-07-14	11.540	11.600	11.340	11.360	10.751	48,141
2023-07-13	11.480	11.620	11.420	11.560	10.941	53,581
2023-07-12	11.240	11.660	11.220	11.460	10.846	66,940
2023-07-11	11.000	11.160	10.980	11.160	10.562	57,091
2023-07-10	10.960	11.020	10.840	10.960	10.373	38,195
2023-07-07	10.820	11.040	10.820	10.940	10.354	59,266
2023-07-06	11.000	11.000	10.860	10.860	10.278	43,052

← NewerPage 14 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.