Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	48.700	49.320	48.700	48.950	46.508	7,570
2024-06-05	48.480	48.840	48.480	48.620	46.195	11,287
2024-06-04	48.400	48.400	47.920	48.150	45.748	11,822
2024-06-03	48.510	48.800	48.200	48.700	46.271	305,926
2024-05-31	47.540	48.500	47.500	48.460	46.042	202,289
2024-05-30	47.780	47.780	47.320	47.640	45.263	9,896
2024-05-29	48.050	48.220	47.680	47.820	45.434	10,672
2024-05-28	48.690	48.880	47.980	48.110	45.710	30,688
2024-05-24	48.360	48.360	47.760	48.070	45.672	13,884
2024-05-23	48.720	49.040	48.520	48.870	46.432	13,155
2024-05-22	48.620	49.040	48.620	48.680	46.252	4,712
2024-05-21	50.300	50.300	48.740	49.010	46.565	20,807
2024-05-20	50.650	50.650	50.300	50.640	48.114	4,375
2024-05-17	50.985	51.400	50.300	51.075	47.928	3,967
2024-05-16	51.875	52.350	50.650	50.740	47.614	21,947
2024-05-15	50.750	51.850	50.750	51.550	48.374	19,083
2024-05-14	50.350	51.200	50.350	50.795	47.666	8,345
2024-05-13	50.800	50.800	50.250	50.670	47.548	68,642
2024-05-10	50.570	51.400	50.450	50.740	47.614	108,798
2024-05-09	51.190	51.400	50.100	50.600	47.483	15,994
2024-05-08	50.750	51.400	50.750	51.225	48.069	42,145
2024-05-07	50.495	50.750	50.100	50.495	47.384	20,036
2024-05-03	50.150	51.150	50.150	50.795	47.666	107,869
2024-05-02	50.070	50.450	49.840	50.070	46.985	16,685
2024-05-01	49.925	49.925	49.925	49.925	46.849	0
2024-04-30	49.410	50.150	49.220	49.925	46.849	35,913
2024-04-29	49.220	49.520	49.220	49.290	46.253	8,207
2024-04-26	48.960	49.420	48.960	49.245	46.211	40,715
2024-04-25	49.780	49.780	48.380	48.660	45.662	50,515
2024-04-24	52.900	53.300	49.940	50.450	47.342	56,513
2024-04-23	51.500	52.900	51.450	52.900	49.641	31,307
2024-04-22	49.780	51.500	49.780	51.375	48.210	18,137
2024-04-19	49.720	50.050	49.400	49.825	46.755	3,428
2024-04-18	49.340	49.740	48.700	49.145	46.117	11,207
2024-04-17	49.180	49.180	48.640	49.035	46.014	18,813
2024-04-16	49.380	49.380	48.980	49.290	46.253	2,083
2024-04-15	49.380	49.980	49.380	49.425	46.380	5,094
2024-04-12	49.040	50.100	49.040	49.445	46.399	8,618
2024-04-11	49.840	49.840	48.580	49.190	46.160	22,088
2024-04-10	49.435	50.000	49.020	49.380	46.338	8,559
2024-04-09	49.800	49.800	49.180	49.625	46.568	7,306
2024-04-08	49.480	50.000	48.620	49.815	46.746	40,695
2024-04-05	49.380	49.380	48.560	48.680	45.681	19,459
2024-04-04	50.395	50.650	49.800	49.925	46.849	17,674
2024-04-03	50.670	50.973	50.000	50.550	47.436	6,340
2024-04-02	50.990	51.350	50.600	50.940	47.802	11,508
2024-03-28	51.690	51.800	51.060	51.460	48.290	56,882
2024-03-27	51.580	52.200	51.580	51.830	48.637	39,444
2024-03-26	52.180	52.180	51.200	51.600	48.421	42,910
2024-03-25	52.170	52.400	51.980	52.180	48.965	31,550
2024-03-22	51.470	52.480	51.180	52.400	49.172	19,182
2024-03-21	51.160	51.580	51.160	51.360	48.196	9,513
2024-03-20	51.100	51.520	50.860	51.360	48.196	32,292
2024-03-19	51.860	51.860	50.420	51.400	48.233	10,758
2024-03-18	52.680	53.120	51.900	52.290	49.069	18,568
2024-03-15	52.780	53.200	52.660	52.870	49.613	5,803
2024-03-14	53.000	53.000	52.640	53.000	49.735	6,617
2024-03-13	52.940	53.400	52.840	53.190	49.913	9,572
2024-03-12	52.800	53.080	52.500	52.670	49.425	18,900
2024-03-11	52.900	52.940	52.460	52.900	49.641	16,232

← NewerPage 11 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.