Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.620	15.000	14.620	14.960	13.910	62,135
2022-07-28	14.700	14.780	14.420	14.560	13.538	27,515
2022-07-27	14.720	14.740	14.500	14.540	13.519	28,005
2022-07-26	15.260	15.260	14.640	14.640	13.612	34,636
2022-07-25	15.080	15.260	14.940	15.040	13.984	50,028
2022-07-22	14.700	15.080	14.600	15.000	13.947	43,211
2022-07-21	14.600	14.780	14.500	14.700	13.668	23,058
2022-07-20	14.700	14.800	14.420	14.700	13.668	33,809
2022-07-19	14.420	14.640	14.240	14.560	13.538	22,791
2022-07-18	14.040	14.600	14.040	14.500	13.482	56,697
2022-07-15	14.100	14.160	13.960	14.080	13.092	84,832
2022-07-14	14.520	14.520	13.920	14.020	13.036	55,219
2022-07-13	14.300	14.600	14.120	14.500	13.482	62,545
2022-07-12	14.400	14.500	14.180	14.440	13.426	34,372
2022-07-11	14.900	14.920	14.460	14.540	13.519	75,841
2022-07-08	14.820	15.160	14.620	14.860	13.817	74,614
2022-07-07	14.600	14.860	14.540	14.780	13.742	85,588
2022-07-06	14.100	14.540	14.100	14.500	13.482	69,782
2022-07-05	14.080	14.280	13.740	14.100	13.110	133,543
2022-07-04	14.400	14.400	13.940	14.020	13.036	55,943
2022-07-01	14.440	14.440	13.980	14.080	13.092	41,846
2022-06-30	14.260	14.420	13.780	14.240	13.240	173,198
2022-06-29	14.760	14.820	14.420	14.440	13.426	77,348
2022-06-28	14.900	15.280	14.740	14.760	13.724	86,627
2022-06-27	14.800	15.200	14.780	14.900	13.854	79,829
2022-06-24	14.700	14.900	14.500	14.720	13.687	81,627
2022-06-23	14.840	14.960	14.520	14.540	13.519	139,900
2022-06-22	15.500	15.500	14.420	14.620	13.594	368,752
2022-06-21	16.220	16.580	15.720	15.780	14.672	81,570
2022-06-20	17.100	17.100	15.760	16.300	15.156	150,209
2022-06-17	17.020	17.480	16.820	17.100	15.900	88,821
2022-06-16	17.440	17.760	16.940	16.940	15.751	84,727
2022-06-15	17.000	17.240	16.900	17.220	16.011	35,756
2022-06-14	17.200	17.420	16.780	16.940	15.751	65,698
2022-06-13	17.820	17.860	17.200	17.220	16.011	81,541
2022-06-10	18.460	18.460	17.840	18.000	16.736	110,265
2022-06-09	18.260	18.580	18.200	18.420	17.127	53,062
2022-06-08	18.700	18.700	18.040	18.280	16.997	49,121
2022-06-07	19.000	19.060	18.600	18.640	17.331	43,277
2022-06-06	18.800	18.960	18.680	18.860	17.536	48,293
2022-06-03	19.000	19.080	18.600	18.680	17.369	48,691
2022-06-02	18.380	18.540	18.300	18.540	17.238	34,402
2022-06-01	18.460	18.520	18.020	18.520	17.031	57,275
2022-05-31	18.460	18.500	18.180	18.320	16.847	74,430
2022-05-30	18.300	18.760	18.280	18.420	16.939	33,649
2022-05-27	18.080	18.400	18.080	18.280	16.810	31,794
2022-05-26	17.800	18.100	17.800	17.980	16.535	21,287
2022-05-25	17.880	18.020	17.700	18.000	16.553	54,182
2022-05-24	18.200	18.420	17.760	17.860	16.424	55,233
2022-05-23	17.800	18.200	17.780	18.200	16.737	62,530
2022-05-20	17.860	18.140	17.800	17.820	16.387	36,898
2022-05-19	18.300	18.300	17.700	17.840	16.406	53,676
2022-05-18	18.700	18.700	18.160	18.260	16.792	53,247
2022-05-17	18.300	18.740	18.180	18.560	17.068	47,018
2022-05-16	17.720	18.260	17.720	18.140	16.682	52,046
2022-05-13	17.940	18.080	17.720	17.860	16.424	37,598
2022-05-12	17.800	17.880	17.300	17.740	16.314	164,555
2022-05-11	18.300	18.300	17.740	17.980	16.535	72,743
2022-05-10	18.180	18.340	17.960	17.960	16.516	53,445
2022-05-09	18.800	18.920	18.000	18.000	16.553	149,109

← NewerPage 19 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.