Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	11.000	11.000	10.860	10.860	10.278	43,052
2023-07-05	11.000	11.040	10.920	11.040	10.448	37,431
2023-07-04	10.860	11.060	10.780	11.040	10.448	34,124
2023-07-03	10.860	10.920	10.800	10.840	10.259	32,070
2023-06-30	10.980	10.980	10.800	10.900	10.316	56,864
2023-06-29	11.000	11.000	10.780	10.800	10.221	31,418
2023-06-28	10.860	10.980	10.820	10.860	10.278	61,897
2023-06-27	11.020	11.020	10.820	10.860	10.278	45,280
2023-06-26	11.040	11.080	10.940	11.000	10.411	47,370
2023-06-23	10.820	10.920	10.720	10.900	10.316	58,067
2023-06-22	10.920	11.040	10.820	10.840	10.259	53,867
2023-06-21	11.160	11.180	10.960	10.960	10.373	57,788
2023-06-20	11.020	11.340	10.960	11.160	10.562	149,821
2023-06-19	11.640	11.640	11.100	11.140	10.543	93,707
2023-06-16	12.000	12.000	11.700	11.780	11.149	95,504
2023-06-15	11.980	12.200	11.920	11.940	11.300	85,579
2023-06-14	12.440	12.440	11.700	11.900	11.262	136,819
2023-06-13	11.340	11.460	11.260	11.360	10.751	64,357
2023-06-12	11.600	11.620	11.340	11.360	10.751	167,481
2023-06-09	11.700	11.720	11.500	11.580	10.959	57,031
2023-06-08	11.860	11.880	11.640	11.700	11.073	55,882
2023-06-07	11.940	12.000	11.820	11.820	11.187	50,031
2023-06-06	12.000	12.020	11.940	11.980	11.338	24,721
2023-06-05	12.200	12.220	11.980	12.060	11.414	42,226
2023-06-02	12.000	12.180	11.940	12.140	11.489	44,542
2023-06-01	12.120	12.120	11.760	11.800	11.168	61,162
2023-05-31	12.500	12.500	12.340	12.360	11.492	100,638
2023-05-30	12.440	12.600	12.360	12.520	11.641	80,860
2023-05-29	12.380	12.440	12.280	12.420	11.548	30,364
2023-05-26	12.180	12.300	12.100	12.300	11.437	23,914
2023-05-25	12.200	12.220	12.100	12.100	11.251	36,249
2023-05-24	12.220	12.320	12.060	12.220	11.362	60,897
2023-05-23	12.300	12.380	12.220	12.320	11.455	34,747
2023-05-22	12.300	12.480	12.240	12.300	11.437	74,206
2023-05-19	12.400	12.480	12.220	12.240	11.381	57,928
2023-05-18	12.320	12.480	12.320	12.400	11.530	40,279
2023-05-17	12.260	12.400	12.180	12.300	11.437	39,302
2023-05-16	12.000	12.460	11.960	12.420	11.548	96,060
2023-05-15	11.860	12.060	11.800	11.960	11.120	51,161
2023-05-12	11.800	11.880	11.720	11.820	10.990	45,310
2023-05-11	11.900	12.100	11.700	11.800	10.972	61,330
2023-05-10	12.040	12.240	11.880	11.920	11.083	92,334
2023-05-09	12.020	12.020	11.760	11.940	11.102	115,798
2023-05-08	12.200	12.240	11.860	12.080	11.232	79,390
2023-05-05	12.020	12.300	11.980	12.120	11.269	105,937
2023-05-04	12.200	12.380	11.900	11.960	11.120	136,865
2023-05-03	12.360	12.420	11.940	12.260	11.399	189,787
2023-05-02	12.900	13.020	12.260	12.420	11.548	230,971
2023-04-28	13.500	13.600	11.600	12.920	12.013	966,526
2023-04-27	15.920	16.040	15.820	15.920	14.802	28,888
2023-04-26	16.000	16.040	15.720	15.860	14.747	43,296
2023-04-25	16.020	16.160	15.940	15.980	14.858	43,209
2023-04-24	16.220	16.240	16.000	16.020	14.895	48,874
2023-04-21	16.060	16.280	16.000	16.240	15.100	30,678
2023-04-20	16.300	16.300	15.940	16.060	14.933	23,587
2023-04-19	16.060	16.160	15.940	16.160	15.026	36,260
2023-04-18	16.480	16.480	16.040	16.140	15.007	33,666
2023-04-17	16.400	16.500	16.240	16.360	15.211	39,158
2023-04-14	15.900	16.440	15.900	16.240	15.100	31,341
2023-04-13	16.100	16.260	15.900	15.900	14.784	60,325

← NewerPage 15 of 22 · 1,284 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.