Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.975	53.000	52.950	53.000	53.000	2
2026-10-16	52.975	52.975	52.950	52.975	52.975	6
2026-10-15	52.975	53.050	52.950	53.000	53.000	2,742
2026-10-14	52.950	53.000	52.950	53.000	53.000	5,202
2026-10-13	52.975	53.000	52.950	52.950	52.950	4,306
2026-10-12	52.950	53.000	52.950	53.000	53.000	3,999
2026-10-09	52.950	53.000	52.950	53.000	53.000	4,328
2026-10-08	52.975	53.000	52.950	52.975	52.975	33,424
2026-10-07	53.025	53.050	52.950	53.025	53.025	11,137
2026-10-06	52.950	53.150	52.950	53.100	53.100	119,581
2026-10-05	52.400	52.600	52.200	52.200	52.200	128,927
2026-10-02	52.575	52.700	52.350	52.650	52.650	84,761
2026-10-01	52.625	52.900	52.500	52.625	52.625	323,503
2026-09-30	52.950	53.025	52.875	53.025	53.025	648,684
2026-09-29	53.100	53.150	52.950	53.050	53.050	14,621
2026-09-28	53.075	53.200	53.000	53.150	53.150	223,653
2026-09-25	52.975	53.125	52.950	52.950	52.950	27,643
2026-09-24	52.800	53.000	52.800	52.800	52.800	398,338
2026-09-23	52.850	52.950	52.850	52.875	52.875	109,069
2026-09-22	52.800	53.000	52.750	52.867	52.867	266,344
2026-09-21	52.650	52.800	52.650	52.800	52.800	256,004
2026-09-18	52.850	52.850	52.700	52.775	52.775	197,336
2026-09-17	52.575	52.850	52.575	52.575	52.575	20,925
2026-09-16	52.575	52.700	52.575	52.575	52.575	1,682
2026-09-15	52.400	52.650	52.400	52.600	52.600	87,746
2026-09-14	52.200	52.450	52.200	52.350	52.350	44,476
2026-09-11	52.000	52.150	52.000	52.050	52.050	186,943
2026-09-10	52.000	52.100	51.900	52.000	52.000	367,277
2026-09-09	51.900	52.100	51.900	51.900	51.900	179,006
2026-09-08	51.900	52.150	51.900	51.950	51.950	27,780
2026-09-07	51.600	51.850	51.550	51.800	51.800	15,967
2026-09-04	52.154	52.154	51.900	52.100	52.100	44,634
2026-09-03	52.025	52.300	52.000	52.025	52.025	53,195
2026-09-02	52.200	52.500	52.100	52.325	52.325	5,423
2026-09-01	52.450	52.700	52.350	52.350	52.350	20,483
2026-08-28	52.350	52.700	52.350	52.350	52.350	33
2026-08-27	52.600	52.650	52.600	52.625	52.625	171,657
2026-08-26	52.700	52.750	52.600	52.650	52.650	13,382
2026-08-25	52.700	52.850	52.700	52.700	52.700	3,173
2026-08-24	52.825	52.900	52.650	52.700	52.700	7,738
2026-08-21	52.800	52.850	52.700	52.700	52.700	15,236
2026-08-20	52.700	53.100	52.700	53.100	53.100	3,475
2026-08-19	52.650	53.050	52.650	52.650	52.650	6,125
2026-08-18	52.600	52.650	52.550	52.550	52.550	154,869
2026-08-17	52.600	52.750	52.600	52.600	52.600	1,509
2026-08-14	52.700	52.775	52.500	52.775	52.775	38,569
2026-08-13	52.700	52.800	52.700	52.725	52.725	1,261
2026-08-12	52.650	52.700	52.600	52.700	52.700	4,640
2026-08-11	52.650	52.900	52.600	52.700	52.700	4,026
2026-08-10	52.850	53.150	52.650	52.650	52.650	3,448
2026-08-07	52.675	53.650	52.600	53.475	53.475	12,540
2026-08-06	52.250	52.700	52.200	52.250	52.250	11,979
2026-08-05	51.925	52.200	51.850	51.925	51.925	3,218
2026-08-04	51.550	51.825	51.450	51.825	51.825	2,881
2026-08-03	51.700	51.700	51.600	51.650	51.650	2,495
2026-07-31	51.425	51.750	51.425	51.425	51.425	18,130
2026-07-30	51.375	51.500	51.320	51.375	51.375	1,090,256
2026-07-29	51.350	51.550	51.350	51.425	51.425	386,542
2026-07-28	51.400	51.450	51.300	51.300	51.300	3,294
2026-07-27	51.350	51.450	51.350	51.450	51.450	3,496

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7100 EUR
2025-11-24	0.6300 EUR
2025-05-19	0.6700 EUR
2024-11-18	0.6000 EUR
2024-05-20	0.6300 EUR
2023-11-20	0.5700 EUR
2023-05-22	0.6000 EUR
2022-11-21	0.5500 EUR
2022-05-23	0.5700 EUR
2021-11-22	0.5300 EUR
2021-05-24	0.5500 EUR
2020-11-23	0.5000 EUR
2020-05-18	0.5200 EUR
2019-11-18	0.4800 EUR
2019-04-23	0.4700 EUR

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