Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	10.660	10.840	10.420	10.820	10.400	76,777
2025-02-21	10.480	10.660	10.480	10.600	10.189	58,430
2025-02-20	10.240	10.440	10.240	10.360	9.958	36,464
2025-02-19	10.360	10.400	10.220	10.240	9.843	34,922
2025-02-18	10.260	10.400	10.180	10.320	9.920	22,364
2025-02-17	10.220	10.260	10.160	10.220	9.824	25,742
2025-02-14	10.120	10.320	10.040	10.220	9.824	40,174
2025-02-13	9.920	10.180	9.920	10.100	9.708	38,752
2025-02-12	9.900	10.020	9.830	9.920	9.535	35,349
2025-02-11	9.700	9.900	9.660	9.900	9.516	22,704
2025-02-10	9.810	9.850	9.730	9.730	9.353	18,531
2025-02-07	9.810	10.080	9.810	9.860	9.478	34,326
2025-02-06	9.560	9.820	9.560	9.800	9.420	80,901
2025-02-05	9.880	9.880	9.550	9.570	9.199	44,996
2025-02-04	9.900	9.930	9.820	9.880	9.497	43,360
2025-02-03	10.000	10.000	9.820	9.890	9.506	43,787
2025-01-31	10.200	10.240	10.060	10.120	9.727	43,844
2025-01-30	9.840	10.160	9.840	10.120	9.727	41,948
2025-01-29	9.900	9.950	9.840	9.840	9.458	18,635
2025-01-28	9.800	9.940	9.690	9.880	9.497	52,239
2025-01-27	9.530	9.850	9.500	9.740	9.362	54,533
2025-01-24	9.430	9.810	9.430	9.680	9.305	44,302
2025-01-23	9.500	9.530	9.370	9.460	9.093	65,281
2025-01-22	9.600	9.720	9.500	9.500	9.131	64,912
2025-01-21	9.530	9.640	9.520	9.580	9.208	39,696
2025-01-20	9.540	9.660	9.530	9.560	9.189	45,659
2025-01-17	9.590	9.780	9.590	9.630	9.256	46,742
2025-01-16	9.910	9.910	9.620	9.690	9.314	67,436
2025-01-15	9.790	9.900	9.740	9.820	9.439	50,419
2025-01-14	9.790	9.870	9.740	9.740	9.362	39,890
2025-01-13	9.980	10.020	9.740	9.740	9.362	72,686
2025-01-10	10.060	10.100	9.990	9.990	9.602	26,548
2025-01-09	10.040	10.100	10.000	10.060	9.670	36,951
2025-01-08	10.300	10.300	10.000	10.040	9.651	57,041
2025-01-07	10.320	10.360	10.100	10.280	9.881	55,801
2025-01-06	10.320	10.420	10.220	10.300	9.900	39,031
2025-01-03	10.460	10.460	10.260	10.260	9.862	34,199
2025-01-02	10.560	10.560	10.360	10.380	9.977	23,433
2024-12-31	10.300	10.480	10.260	10.480	10.073	14,967
2024-12-30	10.400	10.440	10.220	10.240	9.843	54,722
2024-12-27	10.600	10.660	10.480	10.480	10.073	43,856
2024-12-24	10.500	10.680	10.500	10.680	10.266	25,328
2024-12-23	10.140	10.580	10.080	10.500	10.093	66,301
2024-12-20	10.100	10.220	10.040	10.160	9.766	182,840
2024-12-19	10.020	10.220	9.990	10.100	9.708	44,687
2024-12-18	10.520	10.560	10.380	10.380	9.977	60,054
2024-12-17	10.660	10.720	10.520	10.560	10.150	26,980
2024-12-16	10.840	10.920	10.660	10.760	10.343	47,920
2024-12-13	11.100	11.260	10.860	10.860	10.439	24,852
2024-12-12	11.140	11.220	11.040	11.160	10.727	18,570
2024-12-11	11.000	11.200	10.880	11.180	10.746	36,288
2024-12-10	11.000	11.100	10.920	11.000	10.573	52,370
2024-12-09	11.020	11.120	10.980	11.020	10.593	34,122
2024-12-06	11.380	11.440	11.060	11.100	10.669	36,965
2024-12-05	11.500	11.620	11.380	11.420	10.977	35,690
2024-12-04	11.320	11.580	11.320	11.500	11.054	32,634
2024-12-03	10.840	11.420	10.840	11.320	10.881	50,379
2024-12-02	10.880	11.060	10.840	10.860	10.439	27,736
2024-11-29	10.900	11.080	10.880	10.920	10.496	36,747
2024-11-28	10.800	10.980	10.800	10.900	10.477	14,462

← NewerPage 8 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.