Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.800	10.160	9.750	10.100	9.899	29,581
2026-04-29	10.000	10.040	9.880	9.940	9.742	24,779
2026-04-28	9.940	9.980	9.850	9.940	9.742	25,081
2026-04-27	9.920	9.980	9.880	9.940	9.742	24,073
2026-04-24	10.220	10.300	9.870	9.920	9.723	51,188
2026-04-23	10.180	10.320	10.180	10.240	10.036	27,805
2026-04-22	10.100	10.360	9.900	10.120	9.919	108,269
2026-04-21	10.100	10.220	9.900	10.020	9.821	56,540
2026-04-20	10.380	10.380	10.120	10.120	9.919	42,585
2026-04-17	10.160	10.500	10.020	10.480	10.271	42,222
2026-04-16	10.180	10.300	10.080	10.080	9.879	43,386
2026-04-15	10.280	10.340	10.120	10.140	9.938	41,206
2026-04-14	10.000	10.360	9.960	10.360	10.154	73,633
2026-04-13	9.940	10.080	9.840	10.000	9.801	44,493
2026-04-10	9.780	10.100	9.760	10.100	9.899	59,455
2026-04-09	9.850	9.860	9.730	9.730	9.536	27,803
2026-04-08	9.870	9.980	9.740	9.900	9.703	52,705
2026-04-07	9.620	9.740	9.410	9.520	9.331	50,805
2026-04-02	9.700	9.720	9.570	9.620	9.429	44,365
2026-04-01	9.770	9.820	9.590	9.820	9.625	37,816
2026-03-31	9.400	9.450	9.330	9.450	9.262	86,855
2026-03-30	9.300	9.540	9.300	9.370	9.184	58,610
2026-03-27	9.450	9.540	9.260	9.450	9.262	46,620
2026-03-26	9.280	9.440	9.130	9.400	9.213	52,813
2026-03-25	9.250	9.370	9.200	9.210	9.027	42,119
2026-03-24	9.300	9.300	8.900	9.120	8.938	60,253
2026-03-23	8.860	9.390	8.720	9.340	9.154	125,104
2026-03-20	9.240	9.300	9.030	9.030	8.850	57,301
2026-03-19	9.310	9.410	9.200	9.260	9.076	73,152
2026-03-18	9.500	9.800	9.320	9.450	9.262	69,662
2026-03-17	9.500	9.560	9.250	9.360	9.174	49,553
2026-03-16	9.850	9.850	9.380	9.380	9.193	55,033
2026-03-13	10.060	10.060	9.780	9.780	9.585	37,827
2026-03-12	10.300	10.400	10.060	10.060	9.860	47,325
2026-03-11	10.360	10.440	10.220	10.400	10.193	47,296
2026-03-10	10.320	10.360	10.160	10.300	10.095	19,236
2026-03-09	9.940	10.260	9.850	10.080	9.879	55,065
2026-03-06	10.520	10.520	10.160	10.200	9.997	27,612
2026-03-05	10.680	10.820	10.480	10.480	10.271	43,546
2026-03-04	10.800	10.860	10.520	10.660	10.448	45,958
2026-03-03	10.900	10.900	10.580	10.720	10.507	85,810
2026-03-02	11.100	11.300	10.920	11.040	10.820	94,573
2026-02-27	10.340	11.580	9.700	11.520	11.291	284,293
2026-02-26	10.400	10.640	10.340	10.460	10.252	43,435
2026-02-25	10.680	10.680	10.340	10.420	10.213	21,286
2026-02-24	10.500	10.740	10.500	10.600	10.389	28,968
2026-02-23	10.400	10.660	10.360	10.480	10.271	23,957
2026-02-20	10.200	10.500	10.200	10.400	10.193	37,603
2026-02-19	10.460	10.460	10.200	10.200	9.997	33,362
2026-02-18	10.420	10.500	10.260	10.420	10.213	32,963
2026-02-17	10.600	10.600	10.400	10.480	10.271	29,749
2026-02-16	10.840	10.840	10.600	10.600	10.389	23,036
2026-02-13	10.760	10.840	10.700	10.760	10.546	20,218
2026-02-12	10.940	11.020	10.800	10.800	10.585	42,876
2026-02-11	10.840	10.940	10.720	10.940	10.722	24,193
2026-02-10	10.600	10.920	10.540	10.920	10.703	35,763
2026-02-09	10.560	10.660	10.500	10.600	10.389	41,983
2026-02-06	10.700	10.700	10.400	10.500	10.291	28,493
2026-02-05	10.680	10.740	10.540	10.740	10.526	36,483
2026-02-04	10.240	10.800	10.180	10.720	10.507	87,372

← NewerPage 3 of 5 · 254 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.