Recticel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.800	10.980	10.800	10.900	10.477	14,462
2024-11-27	10.820	10.880	10.600	10.780	10.362	46,651
2024-11-26	10.940	10.960	10.820	10.840	10.419	18,261
2024-11-25	10.900	11.060	10.900	10.980	10.554	114,760
2024-11-22	11.000	11.080	10.820	10.900	10.477	22,168
2024-11-21	10.940	11.000	10.820	10.940	10.516	19,000
2024-11-20	11.080	11.220	10.880	10.920	10.496	28,279
2024-11-19	11.300	11.340	11.020	11.080	10.650	21,416
2024-11-18	11.520	11.600	11.200	11.220	10.785	22,711
2024-11-15	11.400	11.580	11.380	11.520	11.073	28,011
2024-11-14	11.400	11.520	11.380	11.400	10.958	10,047
2024-11-13	11.400	11.680	11.400	11.420	10.977	27,893
2024-11-12	11.800	11.820	11.460	11.460	11.015	24,187
2024-11-11	11.700	11.900	11.700	11.800	11.342	18,550
2024-11-08	11.600	11.840	11.560	11.800	11.342	27,479
2024-11-07	11.500	11.660	11.400	11.580	11.131	31,039
2024-11-06	11.480	11.640	11.360	11.460	11.015	71,570
2024-11-05	11.600	11.660	11.380	11.380	10.939	32,873
2024-11-04	11.820	11.860	11.600	11.620	11.169	25,844
2024-11-01	12.000	12.000	11.880	11.900	11.438	29,668
2024-10-31	11.900	12.040	11.660	12.040	11.573	112,971
2024-10-30	11.740	11.800	11.640	11.700	11.246	50,569
2024-10-29	11.880	11.900	11.700	11.840	11.381	28,981
2024-10-28	11.800	11.900	11.720	11.840	11.381	13,621
2024-10-25	11.800	11.880	11.660	11.800	11.342	21,948
2024-10-24	11.740	11.880	11.740	11.800	11.342	17,495
2024-10-23	11.860	11.900	11.700	11.740	11.285	23,874
2024-10-22	12.000	12.060	11.860	11.960	11.496	38,496
2024-10-21	12.300	12.380	12.020	12.020	11.554	24,836
2024-10-18	12.420	12.500	12.280	12.360	11.881	22,878
2024-10-17	12.440	12.440	12.320	12.420	11.938	22,736
2024-10-16	12.440	12.480	12.320	12.460	11.977	13,641
2024-10-15	12.680	12.680	12.340	12.440	11.957	27,345
2024-10-14	12.840	12.840	12.560	12.600	12.111	13,643
2024-10-11	12.860	12.860	12.700	12.800	12.303	14,513
2024-10-10	13.160	13.160	12.860	12.860	12.361	28,885
2024-10-09	13.020	13.180	12.940	13.180	12.669	17,434
2024-10-08	12.920	13.100	12.860	13.080	12.573	41,697
2024-10-07	12.900	13.060	12.800	13.020	12.515	23,674
2024-10-04	12.540	12.840	12.460	12.840	12.342	39,308
2024-10-03	12.800	12.900	12.500	12.520	12.034	31,535
2024-10-02	13.100	13.120	12.800	12.800	12.303	43,709
2024-10-01	13.200	13.320	13.140	13.140	12.630	17,477
2024-09-30	13.260	13.260	13.120	13.220	12.707	21,861
2024-09-27	13.280	13.340	13.200	13.260	12.746	11,232
2024-09-26	13.300	13.480	13.280	13.280	12.765	53,774
2024-09-25	13.120	13.200	13.080	13.160	12.649	30,663
2024-09-24	13.300	13.360	13.120	13.120	12.611	29,019
2024-09-23	13.380	13.380	13.140	13.200	12.688	30,912
2024-09-20	13.340	13.340	13.060	13.100	12.592	70,137
2024-09-19	13.440	13.440	13.220	13.320	12.803	20,583
2024-09-18	13.120	13.340	13.000	13.300	12.784	28,680
2024-09-17	12.880	13.120	12.800	13.080	12.573	46,131
2024-09-16	12.500	12.580	12.420	12.580	12.092	27,288
2024-09-13	12.440	12.660	12.440	12.580	12.092	27,445
2024-09-12	12.440	12.460	12.340	12.360	11.881	23,802
2024-09-11	12.340	12.540	12.260	12.280	11.804	33,495
2024-09-10	12.320	12.560	12.260	12.260	11.784	40,134
2024-09-09	12.020	12.380	12.020	12.300	11.823	44,082
2024-09-06	12.240	12.420	12.020	12.080	11.611	70,936

← NewerPage 9 of 22 · 1,283 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.