Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.800	20.430	19.800	20.350	16.316	733,689
2022-02-08	19.300	19.710	19.170	19.655	15.759	940,721
2022-02-07	19.400	19.620	19.160	19.340	15.506	625,305
2022-02-04	19.800	19.900	19.115	19.290	15.466	982,082
2022-02-03	20.200	20.200	19.560	19.755	15.839	831,843
2022-02-02	19.900	20.120	19.855	20.110	16.124	786,735
2022-02-01	19.800	19.985	19.650	19.815	15.887	668,905
2022-01-31	19.800	19.970	19.440	19.630	15.739	1,083,573
2022-01-28	19.800	19.845	19.230	19.520	15.651	1,026,647
2022-01-27	19.245	19.985	19.080	19.820	15.891	1,098,792
2022-01-26	19.400	19.860	19.255	19.570	15.691	741,332
2022-01-25	19.305	19.560	19.035	19.220	15.410	1,030,071
2022-01-24	19.815	19.950	18.780	18.980	15.218	817,652
2022-01-21	20.020	20.160	19.800	19.980	16.020	759,393
2022-01-20	20.770	20.860	20.180	20.340	16.308	1,042,979
2022-01-19	20.760	20.910	20.490	20.770	16.653	822,215
2022-01-18	21.140	21.220	20.540	20.940	16.789	1,154,870
2022-01-17	21.070	21.450	21.000	21.190	16.990	701,369
2022-01-14	21.280	21.960	20.760	21.000	16.837	1,328,119
2022-01-13	20.800	21.360	20.710	21.360	17.126	1,556,347
2022-01-12	19.470	20.860	19.470	20.850	16.717	2,419,761
2022-01-11	18.645	18.950	18.570	18.900	15.154	785,302
2022-01-10	19.000	19.050	18.325	18.430	14.777	724,815
2022-01-07	18.895	18.945	18.680	18.880	15.138	536,991
2022-01-06	18.600	19.035	18.520	18.800	15.074	672,083
2022-01-05	18.930	19.020	18.665	18.885	15.142	604,512
2022-01-04	18.300	19.040	18.280	18.950	15.194	916,188
2022-01-03	17.900	18.520	17.880	18.150	14.552	609,045
2021-12-31	18.000	18.080	17.830	17.830	14.296	160,443
2021-12-30	18.200	18.230	17.975	18.035	14.460	246,442
2021-12-29	18.000	18.270	18.000	18.200	14.592	543,968
2021-12-28	17.805	18.040	17.805	18.000	14.432	306,896
2021-12-27	17.670	17.875	17.580	17.815	14.284	356,846
2021-12-24	17.600	17.840	17.550	17.550	14.071	129,325
2021-12-23	17.600	17.830	17.585	17.785	14.260	256,679
2021-12-22	17.215	17.575	17.205	17.575	14.091	381,787
2021-12-21	17.000	17.315	16.930	17.190	13.783	536,783
2021-12-20	16.745	16.825	16.405	16.765	13.442	581,531
2021-12-17	17.200	17.220	16.910	17.125	13.731	830,708
2021-12-16	17.300	17.530	17.225	17.285	13.859	639,070
2021-12-15	17.015	17.200	16.990	17.130	13.735	697,142
2021-12-14	17.215	17.455	16.990	16.990	13.622	569,697
2021-12-13	17.460	17.555	17.090	17.135	13.739	875,958
2021-12-10	17.800	17.800	17.405	17.420	13.967	462,026
2021-12-09	18.000	18.065	17.785	17.825	14.292	572,876
2021-12-08	18.140	18.545	17.935	17.970	14.408	851,041
2021-12-07	17.575	18.195	17.575	18.150	14.552	806,297
2021-12-06	17.370	17.510	17.020	17.420	13.967	803,405
2021-12-03	17.200	17.555	17.095	17.270	13.847	1,496,300
2021-12-02	16.860	17.130	16.655	17.000	13.630	932,616
2021-12-01	16.300	16.970	16.245	16.920	13.566	843,641
2021-11-30	16.300	16.435	15.900	16.225	13.009	1,440,064
2021-11-29	16.570	16.785	16.480	16.480	13.213	1,163,670
2021-11-26	16.925	16.925	16.400	16.460	13.197	1,257,500
2021-11-25	17.615	17.800	17.400	17.445	13.987	343,866
2021-11-24	17.760	17.950	17.450	17.590	14.103	410,126
2021-11-23	17.935	17.945	17.450	17.725	14.212	605,335
2021-11-22	17.815	18.210	17.770	18.060	14.480	666,688
2021-11-19	18.400	18.615	17.735	17.800	14.272	848,101
2021-11-18	18.150	18.630	18.100	18.340	14.705	1,052,339

← NewerPage 21 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.2000 EUR
2025-05-14	1.2000 EUR
2024-05-15	1.2000 EUR
2023-05-09	1.2000 EUR
2022-06-06	0.7500 EUR
2021-04-29	0.4600 EUR
2019-07-03	0.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.