Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	10.680	10.700	10.500	10.580	10.369	9,215
2025-08-13	10.500	10.740	10.500	10.680	10.467	24,348
2025-08-12	10.620	10.700	10.440	10.500	10.291	35,370
2025-08-11	10.780	10.880	10.600	10.620	10.409	22,364
2025-08-08	10.640	10.800	10.580	10.760	10.546	32,544
2025-08-07	10.500	10.720	10.480	10.640	10.428	42,053
2025-08-06	10.500	10.660	10.500	10.500	10.291	12,842
2025-08-05	10.380	10.680	10.380	10.640	10.428	20,637
2025-08-04	10.320	10.440	10.300	10.300	10.095	18,790
2025-08-01	10.740	10.740	10.300	10.320	10.115	28,748
2025-07-31	10.940	11.080	10.720	10.720	10.507	35,536
2025-07-30	10.940	11.040	10.860	10.980	10.761	32,732
2025-07-29	10.900	10.960	10.820	10.940	10.722	18,968
2025-07-28	10.860	10.980	10.840	10.840	10.624	25,240
2025-07-25	10.700	10.720	10.620	10.700	10.487	12,604
2025-07-24	10.780	10.820	10.660	10.800	10.585	31,491
2025-07-23	10.520	10.680	10.460	10.680	10.467	24,612
2025-07-22	10.500	10.500	10.320	10.420	10.213	16,736
2025-07-21	10.520	10.600	10.460	10.540	10.330	17,345
2025-07-18	10.700	10.700	10.520	10.540	10.330	26,409
2025-07-17	10.760	10.860	10.680	10.700	10.487	26,562
2025-07-16	10.860	11.000	10.600	10.600	10.389	19,821
2025-07-15	10.760	10.960	10.760	10.860	10.644	25,714
2025-07-14	10.800	10.860	10.600	10.800	10.585	32,109
2025-07-11	10.900	11.020	10.820	10.860	10.644	34,030
2025-07-10	10.460	10.880	10.400	10.880	10.663	45,413
2025-07-09	10.140	10.420	10.080	10.380	10.173	25,378
2025-07-08	10.060	10.140	10.040	10.140	9.938	13,212
2025-07-07	10.060	10.080	9.960	10.060	9.860	35,639
2025-07-04	10.200	10.200	10.080	10.080	9.879	22,609
2025-07-03	10.160	10.320	10.160	10.240	10.036	25,329
2025-07-02	10.100	10.180	10.020	10.180	9.977	38,467
2025-07-01	10.260	10.280	9.970	10.100	9.899	34,167
2025-06-30	10.200	10.360	10.140	10.220	10.017	75,931
2025-06-27	10.160	10.260	10.120	10.200	9.997	88,950
2025-06-26	10.080	10.180	9.980	10.120	9.919	44,852
2025-06-25	10.100	10.200	10.060	10.080	9.879	36,241
2025-06-24	10.040	10.220	10.020	10.140	9.938	76,068
2025-06-23	10.100	10.160	9.940	9.940	9.742	50,154
2025-06-20	10.300	10.320	10.160	10.200	9.997	34,548
2025-06-19	10.380	10.460	10.280	10.280	10.075	28,647
2025-06-18	11.000	11.000	10.360	10.420	10.213	49,403
2025-06-17	11.000	11.080	10.920	10.980	10.761	15,319
2025-06-16	10.720	10.980	10.720	10.960	10.742	25,651
2025-06-13	10.820	10.820	10.700	10.740	10.526	15,015
2025-06-12	10.880	10.980	10.780	10.880	10.663	16,735
2025-06-11	11.060	11.120	11.000	11.000	10.781	21,522
2025-06-10	10.860	11.060	10.860	11.020	10.801	16,852
2025-06-09	10.740	10.900	10.700	10.860	10.644	15,856
2025-06-06	10.720	10.840	10.680	10.780	10.565	37,714
2025-06-05	10.720	10.900	10.680	10.800	10.585	26,090
2025-06-04	10.660	10.780	10.660	10.720	10.507	26,767
2025-06-03	10.760	10.800	10.580	10.640	10.428	24,437
2025-06-02	11.000	11.020	10.660	10.760	10.546	31,238
2025-05-30	11.400	11.480	11.240	11.260	10.823	47,015
2025-05-29	11.440	11.460	11.280	11.360	10.919	16,768
2025-05-28	11.520	11.600	11.340	11.340	10.900	31,492
2025-05-27	11.460	11.660	11.420	11.520	11.073	44,233
2025-05-26	11.340	11.460	11.340	11.400	10.958	19,248
2025-05-23	11.220	11.480	11.080	11.280	10.842	39,172

← NewerPage 6 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.