Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.600	14.780	14.340	14.700	13.668	39,538
2022-10-20	14.700	14.840	14.540	14.700	13.668	35,821
2022-10-19	15.000	15.240	14.720	14.820	13.780	60,253
2022-10-18	14.940	15.200	14.860	15.060	14.003	45,654
2022-10-17	14.500	14.820	14.200	14.820	13.780	81,637
2022-10-14	14.300	14.620	14.080	14.440	13.426	130,838
2022-10-13	14.300	14.340	13.780	14.260	13.259	125,748
2022-10-12	14.300	14.380	14.160	14.300	13.296	96,615
2022-10-11	14.100	14.160	13.900	14.160	13.166	56,359
2022-10-10	13.800	14.320	13.740	14.180	13.185	71,981
2022-10-07	14.660	15.040	13.940	13.940	12.961	78,186
2022-10-06	14.300	14.740	14.300	14.700	13.668	97,812
2022-10-05	14.000	14.280	13.880	14.180	13.185	81,250
2022-10-04	13.700	13.920	13.500	13.920	12.943	90,798
2022-10-03	13.240	13.600	13.220	13.560	12.608	66,908
2022-09-30	13.180	13.520	13.180	13.440	12.496	52,091
2022-09-29	13.180	13.380	13.180	13.180	12.255	113,081
2022-09-28	13.040	13.380	12.920	13.200	12.273	136,807
2022-09-27	12.480	13.040	12.440	13.040	12.125	98,669
2022-09-26	12.400	12.640	12.360	12.360	11.492	61,941
2022-09-23	12.800	12.820	12.500	12.540	11.660	66,111
2022-09-22	13.140	13.200	12.820	12.840	11.939	65,076
2022-09-21	13.100	13.280	12.940	13.220	12.292	91,506
2022-09-20	13.520	13.620	13.120	13.120	12.199	49,538
2022-09-19	13.360	13.500	13.240	13.380	12.441	53,877
2022-09-16	13.300	13.480	13.140	13.320	12.385	68,006
2022-09-15	13.400	13.600	13.240	13.400	12.459	97,839
2022-09-14	13.420	13.700	13.240	13.320	12.385	137,679
2022-09-13	13.900	13.900	13.380	13.380	12.441	67,467
2022-09-12	13.480	13.720	13.340	13.720	12.757	101,132
2022-09-09	13.100	13.420	13.100	13.260	12.329	140,648
2022-09-08	13.200	13.200	12.820	12.960	12.050	115,631
2022-09-07	13.300	13.340	12.920	13.060	12.143	124,892
2022-09-06	13.100	13.440	13.040	13.400	12.459	94,411
2022-09-05	13.400	13.480	13.060	13.160	12.236	91,014
2022-09-02	13.800	13.860	13.540	13.600	12.645	80,362
2022-09-01	13.900	14.140	13.580	13.820	12.850	103,852
2022-08-31	14.180	14.280	13.820	13.900	12.924	98,451
2022-08-30	14.000	14.120	13.300	14.100	13.110	123,142
2022-08-29	14.020	14.200	13.820	13.880	12.906	81,159
2022-08-26	14.900	15.060	13.520	13.940	12.961	258,820
2022-08-25	14.540	15.040	14.400	14.720	13.687	74,568
2022-08-24	14.460	14.480	14.220	14.380	13.371	18,561
2022-08-23	14.260	14.520	14.200	14.380	13.371	42,089
2022-08-22	14.920	14.920	14.140	14.220	13.222	44,045
2022-08-19	14.700	14.840	14.500	14.780	13.742	52,625
2022-08-18	15.000	15.060	14.620	14.640	13.612	70,375
2022-08-17	15.800	15.800	14.900	14.900	13.854	57,910
2022-08-16	15.600	15.680	15.440	15.620	14.523	44,882
2022-08-15	15.800	15.800	15.400	15.520	14.430	29,174
2022-08-12	15.380	15.760	15.200	15.660	14.561	53,433
2022-08-11	15.500	15.500	15.140	15.200	14.133	26,017
2022-08-10	14.720	15.440	14.560	15.280	14.207	67,525
2022-08-09	14.940	15.080	14.700	14.720	13.687	33,392
2022-08-08	14.800	14.900	14.760	14.880	13.835	31,752
2022-08-05	15.000	15.080	14.800	14.840	13.798	19,284
2022-08-04	14.820	15.100	14.820	15.000	13.947	36,357
2022-08-03	14.840	14.920	14.700	14.860	13.817	38,109
2022-08-02	14.660	14.800	14.480	14.780	13.742	30,372
2022-08-01	15.100	15.160	14.680	14.720	13.687	31,132

← NewerPage 18 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.