Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.400	10.400	10.080	10.180	9.977	46,964
2026-02-02	10.180	10.400	10.100	10.400	10.193	34,666
2026-01-30	10.320	10.360	10.200	10.220	10.017	68,941
2026-01-29	10.300	10.300	10.120	10.280	10.075	45,921
2026-01-28	10.200	10.320	10.140	10.320	10.115	54,547
2026-01-27	10.260	10.280	10.120	10.200	9.997	27,252
2026-01-26	10.140	10.260	10.100	10.260	10.056	30,936
2026-01-23	10.140	10.240	10.040	10.200	9.997	33,462
2026-01-22	9.890	10.200	9.830	10.140	9.938	48,769
2026-01-21	9.780	9.820	9.610	9.820	9.625	30,012
2026-01-20	9.580	9.870	9.550	9.800	9.605	41,747
2026-01-19	9.600	9.680	9.510	9.550	9.360	21,622
2026-01-16	9.930	9.930	9.660	9.740	9.546	33,603
2026-01-15	9.930	9.990	9.770	9.900	9.703	37,372
2026-01-14	9.730	9.860	9.680	9.860	9.664	36,534
2026-01-13	9.900	10.040	9.610	9.700	9.507	46,598
2026-01-12	9.930	9.950	9.810	9.940	9.742	17,037
2026-01-09	9.870	9.960	9.860	9.900	9.703	40,321
2026-01-08	9.820	9.870	9.700	9.870	9.674	25,019
2026-01-07	9.930	9.930	9.710	9.840	9.644	33,841
2026-01-06	9.850	9.910	9.680	9.900	9.703	29,356
2026-01-05	9.880	9.930	9.690	9.840	9.644	54,732
2026-01-02	9.880	9.880	9.750	9.760	9.566	21,110
2025-12-31	9.780	9.820	9.710	9.800	9.605	24,053
2025-12-30	9.770	9.880	9.750	9.800	9.605	32,480
2025-12-29	9.620	9.880	9.600	9.810	9.615	59,123
2025-12-24	9.510	9.670	9.510	9.640	9.448	9,868
2025-12-23	9.550	9.660	9.490	9.570	9.380	18,694
2025-12-22	9.600	9.670	9.450	9.600	9.409	46,818
2025-12-19	9.630	9.640	9.490	9.630	9.438	43,208
2025-12-18	9.530	9.690	9.450	9.690	9.497	54,981
2025-12-17	9.650	9.650	9.450	9.580	9.389	50,975
2025-12-16	9.780	9.870	9.650	9.680	9.487	28,525
2025-12-15	9.710	9.780	9.640	9.760	9.566	41,489
2025-12-12	9.530	9.830	9.530	9.710	9.517	35,910
2025-12-11	9.400	9.600	9.330	9.600	9.409	37,101
2025-12-10	9.670	9.690	9.330	9.390	9.203	41,786
2025-12-09	9.610	9.710	9.520	9.640	9.448	41,100
2025-12-08	9.790	9.790	9.580	9.580	9.389	29,661
2025-12-05	9.740	9.780	9.650	9.770	9.576	42,622
2025-12-04	9.650	9.800	9.620	9.680	9.487	46,689
2025-12-03	9.610	9.720	9.460	9.620	9.429	58,228
2025-12-02	9.800	9.850	9.590	9.650	9.458	66,338
2025-12-01	9.110	10.020	9.110	9.860	9.664	204,752
2025-11-28	9.050	9.090	8.960	9.090	8.909	50,787
2025-11-27	8.900	9.100	8.900	9.100	8.919	82,514
2025-11-26	8.800	8.950	8.730	8.940	8.762	38,224
2025-11-25	8.700	8.800	8.560	8.780	8.605	48,689
2025-11-24	8.570	8.750	8.510	8.730	8.556	105,762
2025-11-21	8.300	8.550	8.300	8.530	8.360	52,607
2025-11-20	8.510	8.520	8.380	8.420	8.252	35,863
2025-11-19	8.400	8.480	8.330	8.480	8.311	24,369
2025-11-18	8.390	8.470	8.330	8.380	8.213	51,778
2025-11-17	8.530	8.620	8.450	8.480	8.311	63,145
2025-11-14	8.680	8.680	8.460	8.540	8.370	55,951
2025-11-13	8.700	8.700	8.570	8.680	8.507	42,083
2025-11-12	8.680	8.760	8.610	8.700	8.527	46,947
2025-11-11	8.520	8.650	8.490	8.650	8.478	57,534
2025-11-10	8.460	8.620	8.460	8.480	8.311	58,308
2025-11-07	8.370	8.430	8.320	8.380	8.213	29,288

← NewerPage 4 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.