Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.880	12.020	11.820	11.900	11.900	35,102
2026-07-23	12.140	12.160	11.820	11.920	11.920	56,204
2026-07-22	12.120	12.280	11.980	12.120	12.120	61,886
2026-07-21	11.900	12.300	11.900	12.020	12.020	129,496
2026-07-20	11.600	11.600	11.320	11.540	11.540	42,847
2026-07-17	11.660	11.740	11.520	11.660	11.660	25,882
2026-07-16	11.640	11.800	11.500	11.800	11.800	29,372
2026-07-15	11.640	11.800	11.380	11.740	11.740	37,636
2026-07-14	11.760	11.840	11.520	11.680	11.680	52,832
2026-07-13	11.300	11.800	11.300	11.780	11.780	91,393
2026-07-10	11.260	11.420	11.240	11.420	11.420	26,542
2026-07-09	11.100	11.240	11.060	11.200	11.200	15,698
2026-07-08	11.220	11.420	11.000	11.040	11.040	40,375
2026-07-07	11.040	11.540	11.000	11.380	11.380	144,025
2026-07-06	11.040	11.120	10.940	10.980	10.980	27,180
2026-07-03	10.960	11.080	10.860	11.080	11.080	10,818
2026-07-02	10.820	10.980	10.760	10.860	10.860	22,589
2026-07-01	10.900	11.060	10.840	10.880	10.880	35,423
2026-06-30	10.960	11.200	10.900	10.960	10.960	62,826
2026-06-29	10.760	11.000	10.760	10.900	10.900	36,580
2026-06-26	10.820	10.840	10.680	10.740	10.740	27,634
2026-06-25	10.840	10.900	10.640	10.860	10.860	25,476
2026-06-24	10.860	10.940	10.640	10.860	10.860	34,150
2026-06-23	10.800	10.860	10.700	10.860	10.860	58,641
2026-06-22	10.960	11.000	10.740	10.880	10.880	30,084
2026-06-19	10.900	11.080	10.900	10.960	10.960	54,141
2026-06-18	10.600	10.860	10.460	10.860	10.860	47,015
2026-06-17	10.740	10.740	10.480	10.600	10.600	17,981
2026-06-16	10.720	10.800	10.580	10.720	10.720	27,449
2026-06-15	10.700	11.060	10.680	10.760	10.760	80,237
2026-06-12	10.620	10.780	10.620	10.700	10.700	31,400
2026-06-11	10.500	10.560	10.300	10.480	10.480	46,127
2026-06-10	10.540	10.720	10.500	10.500	10.500	32,643
2026-06-09	10.580	10.760	10.540	10.600	10.600	49,143
2026-06-08	10.900	10.900	10.480	10.640	10.640	57,433
2026-06-05	10.500	10.840	10.500	10.800	10.800	32,280
2026-06-04	10.540	10.600	10.420	10.500	10.500	15,769
2026-06-03	10.700	10.740	10.500	10.540	10.540	18,360
2026-06-02	10.760	10.900	10.640	10.700	10.700	32,163
2026-06-01	11.200	11.460	10.660	10.780	10.780	84,769
2026-05-29	10.500	10.700	10.500	10.700	10.700	87,357
2026-05-28	10.560	10.620	10.400	10.500	10.500	22,926
2026-05-27	10.760	11.120	10.760	10.900	10.683	44,127
2026-05-26	10.760	10.820	10.660	10.680	10.467	16,613
2026-05-25	10.740	10.880	10.740	10.820	10.605	11,990
2026-05-22	10.640	10.860	10.640	10.720	10.507	29,060
2026-05-21	10.620	10.720	10.480	10.580	10.369	18,844
2026-05-20	10.320	10.540	10.220	10.540	10.330	17,905
2026-05-19	10.440	10.520	10.220	10.280	10.075	23,857
2026-05-18	10.500	10.620	10.320	10.440	10.232	29,021
2026-05-15	10.560	10.640	10.480	10.500	10.291	25,267
2026-05-14	10.420	10.600	10.380	10.520	10.311	27,495
2026-05-13	10.220	10.320	10.160	10.320	10.115	22,150
2026-05-12	10.200	10.240	10.140	10.140	9.938	16,559
2026-05-11	10.260	10.320	10.160	10.320	10.115	27,526
2026-05-08	10.400	10.440	10.260	10.360	10.154	20,408
2026-05-07	10.400	10.520	10.380	10.380	10.173	18,909
2026-05-06	10.200	10.600	10.160	10.380	10.173	43,448
2026-05-05	10.140	10.320	10.000	10.060	9.860	32,492
2026-05-04	10.200	10.340	10.000	10.060	9.860	36,210

← NewerPage 2 of 3 · 129 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.