Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	52.475	53.000	52.450	52.600	49.976	32,798
2024-08-29	52.850	52.850	52.150	52.500	49.881	6,693
2024-08-28	51.400	52.950	51.400	52.775	50.142	17,479
2024-08-27	50.865	51.350	50.865	50.865	48.328	5,564
2024-08-23	51.525	52.050	51.450	52.025	49.430	65,877
2024-08-22	51.850	52.100	51.400	51.650	49.073	12,122
2024-08-21	51.000	51.900	51.000	51.750	49.168	15,453
2024-08-20	50.400	51.300	50.350	50.350	47.838	5,027
2024-08-19	50.750	50.750	50.350	50.595	48.071	7,003
2024-08-16	50.200	50.950	50.200	50.615	48.090	61,085
2024-08-15	49.725	49.725	49.725	49.725	47.244	0
2024-08-14	49.600	50.000	49.600	49.635	47.159	11,913
2024-08-13	49.555	49.820	49.120	49.345	46.883	5,339
2024-08-12	49.335	49.600	49.120	49.390	46.926	1,852
2024-08-09	49.035	49.460	48.440	49.145	46.693	11,285
2024-08-08	49.185	49.260	48.600	49.015	46.570	4,863
2024-08-07	48.760	49.420	48.760	49.245	46.788	12,637
2024-08-06	48.880	49.000	48.000	48.470	46.052	8,309
2024-08-05	49.395	49.560	48.420	48.550	46.128	100,582
2024-08-02	50.295	50.650	50.100	50.495	47.976	6,802
2024-08-01	50.200	50.800	50.200	50.640	48.114	8,946
2024-07-31	49.660	50.600	49.660	50.220	47.715	41,504
2024-07-30	52.200	53.150	48.720	48.940	46.499	50,750
2024-07-29	51.925	52.550	51.650	52.400	49.786	10,298
2024-07-26	52.325	52.350	51.650	51.725	49.145	5,971
2024-07-25	51.850	52.350	51.500	52.225	49.620	12,462
2024-07-24	51.275	51.900	50.800	51.825	49.240	7,658
2024-07-23	51.600	51.600	51.000	51.325	48.765	7,986
2024-07-22	51.100	51.650	51.100	51.225	48.670	17,907
2024-07-19	50.840	51.050	50.700	50.795	48.261	4,603
2024-07-18	51.375	51.950	51.250	51.950	49.358	31,632
2024-07-17	50.970	51.750	50.800	51.125	48.575	149,472
2024-07-16	50.795	51.150	50.350	50.770	48.237	29,587
2024-07-15	50.800	51.250	50.800	50.840	48.304	150,443
2024-07-12	50.200	50.950	50.200	50.550	48.028	6,346
2024-07-11	49.950	50.400	49.740	50.150	47.648	8,466
2024-07-10	48.840	50.000	48.840	49.590	47.116	6,271
2024-07-09	49.035	49.180	48.640	49.010	46.565	2,831
2024-07-08	49.400	49.400	48.860	48.990	46.546	10,724
2024-07-05	49.240	49.620	48.960	49.235	46.779	3,046
2024-07-04	48.720	49.140	48.720	48.720	46.290	3,282
2024-07-03	48.610	49.080	48.560	48.810	46.375	5,812
2024-07-02	49.085	49.100	48.380	49.045	46.598	5,871
2024-07-01	48.380	48.980	48.360	48.810	46.375	5,290
2024-06-28	48.560	49.060	48.480	48.650	46.223	39,815
2024-06-27	49.360	49.360	48.240	48.280	45.871	13,502
2024-06-26	49.630	49.760	49.100	49.280	46.822	7,529
2024-06-25	49.625	50.300	49.200	49.500	47.031	8,619
2024-06-24	49.020	50.100	49.020	49.725	47.244	12,600
2024-06-21	48.890	49.200	48.620	48.780	46.347	22,755
2024-06-20	48.340	49.240	47.600	49.110	46.660	8,185
2024-06-19	48.270	48.320	47.760	48.090	45.691	7,658
2024-06-18	48.040	49.040	48.040	48.340	45.928	53,809
2024-06-17	48.380	48.380	47.360	47.790	45.406	10,745
2024-06-14	48.600	48.820	47.960	48.120	45.719	3,287
2024-06-13	48.920	48.920	48.540	48.870	46.432	1,503
2024-06-12	48.430	49.405	48.240	49.405	46.940	1,868
2024-06-11	49.435	49.560	48.360	48.530	46.109	21,137
2024-06-10	49.360	49.760	49.360	49.525	47.054	21,883
2024-06-07	49.215	49.740	49.060	49.390	46.926	5,924

← NewerPage 10 of 22 · 1,262 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.