Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	11.220	11.260	11.060	11.140	10.708	16,013
2025-05-21	11.400	11.400	11.160	11.260	10.823	18,847
2025-05-20	11.100	11.440	11.060	11.420	10.977	33,248
2025-05-19	11.260	11.260	11.020	11.100	10.669	26,783
2025-05-16	11.360	11.400	11.240	11.240	10.804	41,547
2025-05-15	11.440	11.520	11.240	11.340	10.900	30,505
2025-05-14	11.420	11.500	11.320	11.500	11.054	24,503
2025-05-13	11.380	11.460	11.300	11.380	10.939	28,417
2025-05-12	11.200	11.680	11.200	11.320	10.881	98,580
2025-05-09	11.140	11.260	11.120	11.180	10.746	26,325
2025-05-08	10.920	11.160	10.820	11.140	10.708	24,009
2025-05-07	10.820	11.060	10.760	10.840	10.419	68,370
2025-05-06	10.700	10.840	10.600	10.840	10.419	26,374
2025-05-05	10.860	10.860	10.560	10.680	10.266	23,148
2025-05-02	10.800	10.860	10.660	10.760	10.343	30,840
2025-04-30	10.720	10.800	10.560	10.640	10.227	65,857
2025-04-29	10.400	10.740	10.300	10.660	10.246	59,815
2025-04-28	10.140	10.360	10.140	10.240	9.843	48,717
2025-04-25	10.120	10.160	10.020	10.020	9.631	22,228
2025-04-24	10.440	10.440	10.120	10.120	9.727	24,550
2025-04-23	10.280	10.500	10.240	10.420	10.016	24,393
2025-04-22	10.160	10.220	10.080	10.160	9.766	16,579
2025-04-17	10.300	10.360	10.060	10.160	9.766	35,636
2025-04-16	10.260	10.440	10.200	10.440	10.035	18,388
2025-04-15	10.060	10.380	10.040	10.380	9.977	40,525
2025-04-14	10.060	10.140	10.020	10.140	9.747	25,296
2025-04-11	9.950	9.950	9.680	9.940	9.554	27,777
2025-04-10	10.000	10.160	9.740	9.780	9.401	57,693
2025-04-09	9.500	9.690	9.400	9.510	9.141	52,268
2025-04-08	9.710	9.910	9.620	9.820	9.439	58,735
2025-04-07	9.190	9.870	9.060	9.450	9.083	128,112
2025-04-04	9.970	10.020	9.480	9.560	9.189	73,974
2025-04-03	10.000	10.240	9.950	10.080	9.689	36,087
2025-04-02	10.260	10.260	10.100	10.260	9.862	25,660
2025-04-01	10.340	10.340	10.200	10.340	9.939	29,582
2025-03-31	10.480	10.520	10.060	10.140	9.747	51,496
2025-03-28	10.540	10.720	10.500	10.600	10.189	34,608
2025-03-27	10.660	10.700	10.520	10.600	10.189	22,370
2025-03-26	10.840	10.860	10.640	10.660	10.246	10,565
2025-03-25	10.660	10.800	10.540	10.800	10.381	33,666
2025-03-24	10.960	10.960	10.620	10.700	10.285	32,686
2025-03-21	10.960	11.000	10.720	10.780	10.362	52,191
2025-03-20	11.000	11.100	10.800	10.960	10.535	27,014
2025-03-19	10.780	11.020	10.640	11.020	10.593	38,268
2025-03-18	10.760	10.900	10.700	10.780	10.362	26,637
2025-03-17	10.600	10.860	10.600	10.740	10.323	32,898
2025-03-14	10.600	10.740	10.340	10.600	10.189	92,673
2025-03-13	10.840	10.980	10.540	10.560	10.150	64,787
2025-03-12	10.800	10.960	10.740	10.800	10.381	43,123
2025-03-11	11.360	11.360	10.600	10.640	10.227	68,124
2025-03-10	11.340	11.600	11.200	11.260	10.823	73,092
2025-03-07	11.000	11.260	10.980	11.240	10.804	42,010
2025-03-06	10.820	11.340	10.760	11.280	10.842	90,704
2025-03-05	10.680	10.720	10.220	10.640	10.227	119,136
2025-03-04	11.200	11.360	10.580	10.580	10.170	132,028
2025-03-03	10.760	10.900	10.660	10.740	10.323	43,751
2025-02-28	10.840	10.880	10.720	10.760	10.343	64,649
2025-02-27	10.940	11.000	10.860	10.900	10.477	26,855
2025-02-26	10.620	11.020	10.620	11.000	10.573	71,329
2025-02-25	10.800	10.840	10.640	10.660	10.246	45,964

← NewerPage 7 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.