Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.320	19.500	18.900	18.980	17.454	111,397
2022-05-05	20.150	20.200	19.500	19.500	17.932	81,748
2022-05-04	20.300	20.450	19.840	19.900	18.300	130,164
2022-05-03	20.700	20.700	20.350	20.400	18.760	40,075
2022-05-02	20.850	20.850	20.200	20.450	18.806	48,538
2022-04-29	21.350	21.350	20.850	20.900	19.220	79,841
2022-04-28	21.050	21.250	20.900	21.100	19.404	64,934
2022-04-27	20.700	21.250	20.650	21.000	19.312	92,622
2022-04-26	21.100	21.400	20.850	20.850	19.174	87,154
2022-04-25	21.050	21.200	20.500	21.100	19.404	105,639
2022-04-22	21.950	21.950	21.350	21.400	19.680	67,609
2022-04-21	22.050	22.600	21.900	21.950	20.185	123,694
2022-04-20	21.700	22.250	21.500	22.200	20.415	137,832
2022-04-19	21.750	22.250	21.450	21.600	19.863	155,924
2022-04-14	21.350	21.800	21.300	21.600	19.863	103,651
2022-04-13	21.550	21.800	21.200	21.400	19.680	97,622
2022-04-12	21.000	21.550	21.000	21.550	19.818	116,524
2022-04-11	21.350	21.600	21.000	21.300	19.588	40,446
2022-04-08	20.850	21.350	20.850	21.250	19.542	46,013
2022-04-07	20.900	21.200	20.750	20.750	19.082	58,336
2022-04-06	21.000	21.100	20.800	21.000	19.312	46,293
2022-04-05	21.000	21.300	20.800	21.100	19.404	86,943
2022-04-04	20.800	21.350	20.650	21.200	19.496	105,393
2022-04-01	21.500	21.500	20.600	20.900	19.220	116,868
2022-03-31	21.250	21.600	20.800	21.600	19.863	285,317
2022-03-30	21.400	21.500	21.100	21.100	19.404	64,175
2022-03-29	21.450	21.700	21.050	21.350	19.634	75,264
2022-03-28	21.400	21.600	21.250	21.300	19.588	78,469
2022-03-25	21.350	21.700	21.050	21.250	19.542	106,039
2022-03-24	21.300	21.500	20.900	21.300	19.588	130,240
2022-03-23	21.100	21.250	20.700	21.250	19.542	204,685
2022-03-22	20.000	21.100	19.920	21.050	19.358	283,130
2022-03-21	20.350	20.700	19.720	19.860	18.263	153,133
2022-03-18	19.600	20.400	19.500	20.400	18.760	178,735
2022-03-17	19.220	19.620	18.900	19.600	18.024	257,650
2022-03-16	18.980	19.420	18.600	19.300	17.748	219,295
2022-03-15	18.560	19.100	18.420	18.760	17.252	178,406
2022-03-14	17.920	18.560	17.760	18.560	17.068	107,822
2022-03-11	18.020	18.220	17.420	17.640	16.222	189,219
2022-03-10	18.040	18.060	17.760	17.960	16.516	87,971
2022-03-09	17.800	18.420	17.740	18.000	16.553	157,962
2022-03-08	17.200	18.000	17.120	17.500	16.093	132,955
2022-03-07	18.000	18.100	17.400	17.500	16.093	203,960
2022-03-04	18.600	18.620	17.780	18.300	16.829	170,735
2022-03-03	18.900	19.160	18.200	18.600	17.105	175,640
2022-03-02	18.500	18.940	18.200	18.680	17.178	97,317
2022-03-01	18.400	19.120	18.400	18.540	17.049	147,131
2022-02-28	17.420	18.600	17.420	18.600	17.105	154,313
2022-02-25	16.300	18.660	16.180	18.260	16.792	204,153
2022-02-24	16.500	16.580	15.660	16.020	14.732	160,634
2022-02-23	17.300	17.720	16.880	16.880	15.523	54,790
2022-02-22	16.800	17.760	16.580	17.480	16.075	95,024
2022-02-21	17.400	17.580	17.080	17.300	15.909	107,534
2022-02-18	17.740	17.760	17.420	17.500	16.093	44,257
2022-02-17	18.080	18.080	17.700	17.700	16.277	38,649
2022-02-16	17.700	18.120	17.700	18.040	16.590	49,150
2022-02-15	17.440	17.820	17.320	17.820	16.387	70,576
2022-02-14	17.200	17.520	17.060	17.380	15.983	96,334
2022-02-11	17.740	18.040	17.620	17.800	16.369	67,776
2022-02-10	17.720	18.140	17.600	17.940	16.498	133,453

← NewerPage 20 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.