Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.480	17.500	17.120	17.260	16.048	36,126
2023-01-13	17.260	17.540	17.140	17.440	16.216	84,178
2023-01-12	17.380	17.480	16.900	17.280	16.067	102,371
2023-01-11	17.500	17.560	17.040	17.220	16.011	78,316
2023-01-10	17.600	17.600	17.300	17.400	16.178	73,422
2023-01-09	17.700	17.800	17.520	17.640	16.402	63,887
2023-01-06	16.980	17.460	16.840	17.420	16.197	66,065
2023-01-05	17.360	17.520	16.840	16.880	15.695	91,489
2023-01-04	16.680	17.140	16.400	17.140	15.937	86,845
2023-01-03	16.300	16.580	16.280	16.460	15.304	72,441
2023-01-02	15.860	16.220	15.820	16.220	15.081	84,047
2022-12-30	15.700	15.820	15.500	15.540	14.449	19,666
2022-12-29	15.600	15.700	15.480	15.680	14.579	26,187
2022-12-28	15.580	15.620	15.440	15.600	14.505	22,514
2022-12-27	15.800	15.900	15.500	15.540	14.449	31,941
2022-12-23	15.580	15.720	15.460	15.680	14.579	32,839
2022-12-22	15.560	15.700	15.320	15.460	14.375	78,378
2022-12-21	15.040	15.560	14.960	15.560	14.468	70,705
2022-12-20	15.000	15.120	14.880	14.980	13.928	58,696
2022-12-19	15.220	15.520	15.120	15.140	14.077	52,764
2022-12-16	15.200	15.260	14.860	15.140	14.077	72,506
2022-12-15	15.340	15.400	15.020	15.120	14.059	41,981
2022-12-14	15.400	15.600	15.260	15.460	14.375	39,614
2022-12-13	15.000	15.580	14.860	15.400	14.319	95,007
2022-12-12	15.200	15.200	14.700	14.960	13.910	43,577
2022-12-09	15.160	15.440	15.080	15.280	14.207	30,651
2022-12-08	15.300	15.560	15.120	15.140	14.077	56,565
2022-12-07	15.420	15.600	15.080	15.380	14.300	74,092
2022-12-06	15.240	15.540	15.120	15.540	14.449	65,708
2022-12-05	15.300	15.320	15.040	15.240	14.170	44,760
2022-12-02	15.200	15.220	14.720	15.220	14.152	53,903
2022-12-01	15.160	15.200	15.000	15.080	14.021	41,704
2022-11-30	14.740	15.020	14.640	14.920	13.873	91,437
2022-11-29	14.560	14.680	14.420	14.680	13.649	48,528
2022-11-28	15.080	15.100	14.560	14.560	13.538	46,534
2022-11-25	15.000	15.120	14.900	15.080	14.021	23,388
2022-11-24	15.060	15.260	14.900	15.000	13.947	39,799
2022-11-23	14.700	15.180	14.640	15.140	14.077	99,222
2022-11-22	14.680	14.800	14.460	14.780	13.742	60,211
2022-11-21	14.980	15.020	14.500	14.580	13.556	65,409
2022-11-18	14.700	15.040	14.640	14.860	13.817	55,517
2022-11-17	15.020	15.020	14.400	14.760	13.724	168,566
2022-11-16	15.000	15.820	14.840	15.180	14.114	325,871
2022-11-15	14.920	14.980	14.720	14.840	13.798	35,588
2022-11-14	14.980	15.040	14.640	14.840	13.798	92,771
2022-11-11	14.540	14.720	14.360	14.720	13.687	51,468
2022-11-10	13.700	14.400	13.640	14.400	13.389	67,862
2022-11-09	13.840	13.900	13.580	13.900	12.924	65,832
2022-11-08	13.720	13.880	13.520	13.880	12.906	50,451
2022-11-07	13.100	13.580	12.960	13.580	12.627	123,811
2022-11-04	13.200	13.360	13.040	13.180	12.255	151,619
2022-11-03	13.300	13.300	13.120	13.160	12.236	70,122
2022-11-02	13.740	13.740	13.160	13.300	12.366	108,602
2022-11-01	14.200	14.200	13.500	13.680	12.720	92,324
2022-10-31	14.160	14.200	13.840	13.980	12.999	59,015
2022-10-28	14.500	14.700	13.780	14.000	13.017	116,257
2022-10-27	15.480	15.500	14.900	15.140	14.077	33,037
2022-10-26	15.460	15.600	15.140	15.400	14.319	37,121
2022-10-25	14.980	15.240	14.840	15.240	14.170	45,807
2022-10-24	14.780	14.940	14.520	14.860	13.817	56,772

← NewerPage 17 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.