Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.160	17.420	17.140	17.400	16.001	34,946
2022-02-08	17.380	17.460	17.040	17.100	15.725	89,755
2022-02-07	17.120	17.380	16.940	17.380	15.983	83,116
2022-02-04	17.140	17.160	16.760	16.900	15.541	60,032
2022-02-03	17.320	17.320	17.020	17.160	15.780	64,313
2022-02-02	17.020	17.400	17.020	17.140	15.762	58,940
2022-02-01	17.100	17.160	16.880	17.100	15.725	57,502
2022-01-31	16.960	17.100	16.720	16.880	15.523	58,385
2022-01-28	16.980	16.980	16.700	16.820	15.468	59,589
2022-01-27	16.820	17.180	16.780	16.980	15.615	57,538
2022-01-26	17.160	17.400	16.960	17.160	15.780	88,068
2022-01-25	16.740	17.060	16.660	17.000	15.633	106,063
2022-01-24	17.360	17.500	16.720	16.800	15.449	137,201
2022-01-21	17.500	17.600	17.280	17.580	16.167	61,086
2022-01-20	17.800	17.800	17.500	17.600	16.185	64,525
2022-01-19	17.680	17.900	17.520	17.760	16.332	80,668
2022-01-18	18.360	18.400	17.660	17.660	16.240	111,382
2022-01-17	18.420	18.460	18.140	18.340	16.866	50,658
2022-01-14	18.000	18.440	17.840	18.360	16.884	109,872
2022-01-13	18.180	18.420	17.900	18.060	16.608	67,785
2022-01-12	18.820	18.820	18.060	18.240	16.774	119,934
2022-01-11	19.360	19.380	18.720	18.720	17.215	176,737
2022-01-10	19.480	19.660	19.320	19.560	17.987	240,492
2022-01-07	19.200	19.500	19.020	19.440	17.877	121,297
2022-01-06	19.200	19.360	18.940	19.200	17.656	117,400
2022-01-05	18.700	19.240	18.560	19.220	17.675	147,155
2022-01-04	18.160	18.700	18.160	18.560	17.068	138,249
2022-01-03	17.640	18.140	17.600	18.040	16.590	34,704
2021-12-31	17.660	17.740	17.520	17.520	16.111	8,086
2021-12-30	17.600	17.820	17.560	17.700	16.277	27,957
2021-12-29	17.580	17.760	17.440	17.600	16.185	37,489
2021-12-28	17.420	17.700	17.380	17.440	16.038	19,614
2021-12-27	17.340	17.440	17.260	17.440	16.038	25,378
2021-12-24	17.320	17.460	17.320	17.320	15.928	9,987
2021-12-23	17.480	17.600	17.360	17.360	15.964	16,740
2021-12-22	17.300	17.480	17.060	17.480	16.075	66,606
2021-12-21	17.200	17.480	17.160	17.280	15.891	53,352
2021-12-20	17.480	17.480	17.040	17.100	15.725	96,193
2021-12-17	17.580	17.800	17.580	17.720	16.295	74,848
2021-12-16	17.920	18.160	17.620	17.700	16.277	98,313
2021-12-15	17.800	18.060	17.680	17.940	16.498	147,012
2021-12-14	18.020	18.260	17.860	17.880	16.443	148,427
2021-12-13	18.120	18.300	18.000	18.120	16.663	184,899
2021-12-10	17.580	18.120	17.140	18.120	16.663	150,937
2021-12-09	17.840	18.100	17.620	17.640	16.222	150,838
2021-12-08	17.500	17.980	17.100	17.960	16.516	252,300
2021-12-07	16.800	17.500	16.700	17.500	16.093	305,952
2021-12-03	16.440	16.440	16.140	16.200	14.898	43,810
2021-12-02	16.300	16.400	16.100	16.360	15.045	84,895
2021-12-01	16.780	16.780	16.300	16.320	15.008	89,587
2021-11-30	16.600	16.880	16.240	16.580	15.247	155,672
2021-11-29	16.800	16.960	16.640	16.660	15.321	91,261
2021-11-26	16.700	16.840	16.400	16.740	15.394	125,305
2021-11-25	16.680	17.220	16.600	17.020	15.652	174,711
2021-11-24	16.500	16.800	16.500	16.660	15.321	104,911
2021-11-23	16.480	16.660	16.260	16.520	15.192	84,053
2021-11-22	16.120	16.460	16.120	16.440	15.118	127,009
2021-11-19	16.500	16.580	15.760	16.160	14.861	145,247
2021-11-18	15.900	16.860	15.900	16.540	15.210	191,567
2021-11-17	15.680	15.820	15.560	15.580	14.327	42,382

← NewerPage 21 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.