Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	52.900	52.940	52.460	52.900	49.641	16,232
2024-03-08	52.650	53.040	52.320	53.040	49.772	7,028
2024-03-07	51.900	52.800	51.900	52.330	49.106	23,083
2024-03-06	51.690	51.960	51.380	51.750	48.562	18,565
2024-03-05	51.710	51.980	51.540	51.630	48.449	2,145
2024-03-04	52.100	52.160	51.660	52.060	48.853	5,653
2024-03-01	51.780	52.200	51.100	51.760	48.571	6,855
2024-02-29	50.740	51.900	50.740	51.650	48.468	24,539
2024-02-28	51.060	51.300	50.580	51.010	47.867	4,797
2024-02-27	51.840	51.900	50.800	50.940	47.802	4,599
2024-02-26	52.870	53.240	51.280	51.380	48.215	17,233
2024-02-23	51.980	52.880	51.980	52.480	49.247	25,730
2024-02-22	52.160	52.940	51.160	51.580	48.402	238,703
2024-02-21	51.480	52.200	51.480	52.020	48.815	114,506
2024-02-20	51.300	52.360	51.300	51.900	48.703	8,865
2024-02-19	51.000	51.280	50.480	51.050	47.905	1,571
2024-02-16	50.890	51.160	50.680	50.890	47.755	2,220
2024-02-15	50.400	50.900	50.400	50.495	47.384	11,225
2024-02-14	50.325	50.580	50.280	50.375	47.272	796
2024-02-13	50.800	50.800	49.880	50.160	47.070	1,253
2024-02-12	50.765	50.780	50.380	50.625	47.506	3,116
2024-02-09	50.420	50.700	50.180	50.375	47.272	1,034
2024-02-08	50.595	50.780	49.980	50.405	47.300	4,907
2024-02-07	51.160	51.160	50.539	50.665	47.544	2,365
2024-02-06	50.920	51.240	50.760	50.930	47.792	6,476
2024-02-05	50.820	50.820	50.200	50.725	47.600	3,279
2024-02-02	51.270	51.400	50.640	51.060	47.914	1,568
2024-02-01	51.170	51.600	50.540	50.940	47.802	3,738
2024-01-31	50.835	51.460	50.580	51.300	48.140	3,248
2024-01-30	50.890	50.980	50.560	50.890	47.755	3,245
2024-01-29	50.900	50.900	50.460	50.745	47.619	8,630
2024-01-26	50.030	51.040	50.000	50.830	47.699	15,340
2024-01-25	49.765	50.120	49.430	49.900	46.826	25,323
2024-01-24	49.670	50.100	49.670	49.855	46.784	14,785
2024-01-23	49.490	49.820	49.090	49.810	46.741	16,343
2024-01-22	49.985	50.080	49.170	49.530	46.479	11,041
2024-01-19	49.840	49.940	49.390	49.860	46.788	5,420
2024-01-18	50.250	50.280	48.910	49.735	46.671	47,235
2024-01-17	50.120	50.660	49.810	50.355	47.253	95,458
2024-01-16	49.760	50.160	49.450	50.040	46.957	49,026
2024-01-15	50.130	51.180	49.940	50.385	47.281	137,346
2024-01-12	49.380	51.040	49.380	50.775	47.647	187,053
2024-01-11	49.185	49.950	49.150	49.260	46.225	241,774
2024-01-10	48.840	49.100	48.480	49.065	46.042	107,334
2024-01-09	48.220	48.900	48.220	48.755	45.751	16,762
2024-01-08	47.780	48.350	47.570	47.880	44.930	5,305
2024-01-05	48.200	48.200	47.300	47.710	44.771	24,463
2024-01-04	48.020	48.640	48.000	48.200	45.231	4,302
2024-01-03	49.155	49.250	47.840	47.975	45.019	17,279
2024-01-02	48.790	49.320	48.790	49.155	46.127	50,064
2023-12-29	48.405	49.060	48.340	49.045	46.024	59,779
2023-12-28	48.180	48.500	48.180	48.360	45.381	24,798
2023-12-27	48.255	48.540	48.080	48.200	45.231	5,057
2023-12-22	48.245	48.350	47.970	48.135	45.170	45,545
2023-12-21	47.740	48.500	47.740	48.145	45.179	94,247
2023-12-20	48.110	48.250	47.480	47.590	44.658	20,674
2023-12-19	47.765	48.100	47.670	47.935	44.982	113,359
2023-12-18	47.655	47.900	47.530	47.730	44.790	17,131
2023-12-15	47.570	48.320	47.570	48.210	45.240	175,546
2023-12-14	47.090	47.870	46.950	47.310	44.395	56,056

← NewerPage 12 of 22 · 1,263 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.