Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.720	16.720	16.020	16.100	14.970	65,416
2023-04-11	16.860	16.960	16.620	16.620	15.453	37,128
2023-04-06	16.700	16.840	16.520	16.640	15.472	160,418
2023-04-05	16.840	16.840	16.700	16.760	15.583	45,775
2023-04-04	16.880	16.920	16.740	16.860	15.676	58,522
2023-04-03	17.000	17.100	16.800	16.800	15.621	39,656
2023-03-31	17.100	17.260	17.040	17.140	15.937	23,179
2023-03-30	17.260	17.480	17.140	17.140	15.937	48,484
2023-03-29	16.800	17.180	16.800	17.140	15.937	38,833
2023-03-28	17.060	17.180	16.820	16.880	15.695	28,887
2023-03-27	16.940	17.060	16.600	17.060	15.862	30,225
2023-03-24	17.000	17.080	16.660	16.840	15.658	40,106
2023-03-23	16.740	17.100	16.740	17.040	15.844	29,771
2023-03-22	16.800	16.940	16.720	16.800	15.621	105,870
2023-03-21	17.060	17.240	16.840	16.840	15.658	84,957
2023-03-20	17.040	17.180	16.840	16.960	15.769	52,495
2023-03-17	17.400	17.500	17.020	17.020	15.825	91,422
2023-03-16	17.380	17.480	17.240	17.280	16.067	147,750
2023-03-15	17.560	17.580	17.120	17.120	15.918	52,346
2023-03-14	17.380	17.680	17.360	17.560	16.327	54,256
2023-03-13	17.620	17.620	17.120	17.320	16.104	81,366
2023-03-10	17.320	17.740	17.280	17.620	16.383	51,801
2023-03-09	17.780	17.780	17.500	17.500	16.271	27,174
2023-03-08	17.500	17.840	17.400	17.740	16.495	53,445
2023-03-07	17.600	17.660	17.460	17.500	16.271	53,599
2023-03-06	17.600	17.840	17.400	17.500	16.271	115,087
2023-03-03	17.260	17.540	17.180	17.380	16.160	48,407
2023-03-02	16.920	17.200	16.900	17.040	15.844	47,526
2023-03-01	17.200	17.200	16.880	17.020	15.825	91,304
2023-02-28	16.700	17.240	16.640	17.140	15.937	125,080
2023-02-27	16.680	16.860	16.520	16.700	15.528	54,378
2023-02-24	16.840	16.960	16.600	16.680	15.509	175,398
2023-02-23	16.860	16.960	16.700	16.780	15.602	27,550
2023-02-22	16.800	16.800	16.540	16.760	15.583	22,736
2023-02-21	16.840	16.880	16.600	16.800	15.621	50,663
2023-02-20	17.060	17.200	16.860	16.900	15.714	20,072
2023-02-17	16.640	17.180	16.620	17.020	15.825	67,352
2023-02-16	16.740	16.860	16.560	16.840	15.658	109,903
2023-02-15	16.600	16.840	16.500	16.740	15.565	81,645
2023-02-14	16.660	16.800	16.320	16.600	15.435	62,708
2023-02-13	16.540	16.760	16.500	16.660	15.490	24,689
2023-02-10	16.540	16.700	16.320	16.440	15.286	118,370
2023-02-09	17.100	17.100	16.340	16.620	15.453	175,329
2023-02-08	18.000	18.180	16.980	16.980	15.788	126,890
2023-02-07	18.100	18.100	17.800	17.800	16.550	36,305
2023-02-06	18.100	18.100	17.620	17.900	16.643	33,702
2023-02-03	17.900	18.100	17.680	18.100	16.829	41,230
2023-02-02	17.500	17.960	17.440	17.960	16.699	104,126
2023-02-01	17.500	17.960	17.420	17.480	16.253	116,637
2023-01-31	17.160	17.320	16.820	17.200	15.993	67,207
2023-01-30	17.220	17.280	17.020	17.160	15.955	41,080
2023-01-27	16.920	17.320	16.900	17.200	15.993	64,393
2023-01-26	16.800	16.940	16.700	16.900	15.714	65,140
2023-01-25	16.740	16.820	16.600	16.660	15.490	43,915
2023-01-24	16.980	17.020	16.720	16.720	15.546	34,500
2023-01-23	17.180	17.260	16.900	16.920	15.732	53,756
2023-01-20	16.840	17.100	16.760	17.060	15.862	48,037
2023-01-19	17.100	17.220	16.740	16.880	15.695	80,963
2023-01-18	17.260	17.400	17.100	17.300	16.086	64,222
2023-01-17	17.220	17.300	17.100	17.300	16.086	56,522

← NewerPage 16 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.