Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.390	8.450	8.320	8.380	8.213	57,019
2025-11-05	8.330	8.510	8.330	8.420	8.252	43,654
2025-11-04	8.500	8.510	8.340	8.410	8.243	92,107
2025-11-03	8.500	8.680	8.500	8.560	8.390	68,872
2025-10-31	8.600	8.690	8.450	8.540	8.370	60,511
2025-10-30	8.750	8.840	8.360	8.620	8.448	195,227
2025-10-29	8.800	8.920	8.740	8.770	8.595	83,260
2025-10-28	9.050	9.080	8.800	8.850	8.674	32,548
2025-10-27	9.030	9.130	8.930	9.080	8.899	56,651
2025-10-24	8.880	9.080	8.880	8.990	8.811	83,981
2025-10-23	8.600	8.840	8.590	8.810	8.635	55,135
2025-10-22	8.680	8.750	8.570	8.570	8.399	176,550
2025-10-21	8.500	8.730	8.430	8.720	8.546	58,583
2025-10-20	8.480	8.550	8.430	8.520	8.350	40,319
2025-10-17	8.400	8.540	8.260	8.460	8.292	73,762
2025-10-16	8.410	8.500	8.400	8.460	8.292	59,007
2025-10-15	8.470	8.560	8.410	8.410	8.243	32,469
2025-10-14	8.500	8.560	8.420	8.420	8.252	52,080
2025-10-13	8.680	8.700	8.420	8.530	8.360	104,558
2025-10-10	8.760	8.880	8.650	8.650	8.478	51,521
2025-10-09	8.640	8.830	8.640	8.750	8.576	76,041
2025-10-08	8.620	8.640	8.530	8.620	8.448	78,751
2025-10-07	8.670	8.740	8.600	8.660	8.488	57,817
2025-10-06	8.710	8.820	8.550	8.680	8.507	109,809
2025-10-03	8.800	8.810	8.550	8.660	8.488	132,279
2025-10-02	8.740	9.020	8.730	8.770	8.595	67,237
2025-10-01	8.930	8.970	8.660	8.660	8.488	92,447
2025-09-30	8.900	9.040	8.870	8.940	8.762	79,994
2025-09-29	9.140	9.250	8.830	8.920	8.742	117,329
2025-09-26	9.100	9.130	9.010	9.120	8.938	38,932
2025-09-25	9.100	9.100	9.010	9.020	8.840	33,146
2025-09-24	9.170	9.200	9.080	9.130	8.948	27,760
2025-09-23	8.990	9.230	8.990	9.200	9.017	44,301
2025-09-22	9.150	9.150	8.920	8.990	8.811	54,116
2025-09-19	9.180	9.250	9.080	9.120	8.938	91,580
2025-09-18	8.900	9.120	8.870	9.020	8.840	56,639
2025-09-17	8.940	9.040	8.880	8.890	8.713	79,199
2025-09-16	8.770	8.920	8.710	8.860	8.684	42,366
2025-09-15	8.850	9.010	8.750	8.780	8.605	150,751
2025-09-12	8.780	8.880	8.680	8.850	8.674	72,753
2025-09-11	8.850	8.850	8.680	8.750	8.576	86,905
2025-09-10	8.920	9.090	8.830	8.860	8.684	60,388
2025-09-09	9.030	9.100	8.870	8.870	8.693	61,552
2025-09-08	8.990	9.120	8.970	9.030	8.850	33,627
2025-09-05	9.150	9.240	8.970	8.970	8.791	81,953
2025-09-04	9.130	9.230	9.080	9.100	8.919	82,353
2025-09-03	9.560	9.580	9.060	9.060	8.880	130,332
2025-09-02	9.720	9.820	9.450	9.450	9.262	105,243
2025-09-01	9.620	9.760	9.550	9.650	9.458	91,834
2025-08-29	10.000	10.080	9.380	9.380	9.193	538,905
2025-08-28	10.340	10.460	10.200	10.360	10.154	74,184
2025-08-27	10.460	10.540	10.280	10.320	10.115	45,378
2025-08-26	10.580	10.580	10.360	10.440	10.232	38,920
2025-08-25	10.500	10.740	10.480	10.480	10.271	30,257
2025-08-22	10.100	10.580	10.060	10.580	10.369	44,861
2025-08-21	10.440	10.440	10.000	10.100	9.899	118,609
2025-08-20	10.700	10.740	10.440	10.460	10.252	57,023
2025-08-19	10.460	10.760	10.460	10.760	10.546	13,194
2025-08-18	10.560	10.580	10.440	10.480	10.271	12,160
2025-08-15	10.580	10.740	10.540	10.540	10.330	14,150

← NewerPage 5 of 22 · 1,282 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.