Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	47.135	47.390	46.760	46.935	44.044	21,845
2023-12-12	46.905	47.550	46.760	47.375	44.456	25,961
2023-12-11	46.560	47.650	46.560	46.895	44.006	105,117
2023-12-08	45.780	46.770	45.780	46.770	43.889	15,344
2023-12-07	45.875	46.750	45.670	45.890	43.063	11,764
2023-12-06	46.000	46.190	46.000	46.040	43.204	5,299
2023-12-05	45.170	46.080	45.170	45.220	42.434	27,077
2023-12-04	44.160	45.120	44.160	44.770	42.012	18,907
2023-12-01	44.290	44.450	43.920	44.070	41.355	33,427
2023-11-30	44.250	44.550	44.010	44.390	41.655	17,052
2023-11-29	44.370	44.520	44.100	44.285	41.557	9,647
2023-11-28	44.310	44.310	43.990	44.250	41.524	27,508
2023-11-27	44.760	44.930	44.440	44.525	41.782	5,658
2023-11-24	44.530	44.620	44.360	44.590	41.843	6,136
2023-11-23	44.425	44.720	44.040	44.340	41.608	19,706
2023-11-22	44.840	45.040	44.310	44.425	41.688	30,023
2023-11-21	44.565	44.880	44.300	44.590	41.843	15,113
2023-11-20	44.930	44.930	44.490	44.715	41.960	10,264
2023-11-17	44.710	45.660	44.710	45.425	42.092	27,342
2023-11-16	44.665	44.930	44.180	44.725	41.443	47,912
2023-11-15	45.795	45.980	44.980	45.030	41.726	13,004
2023-11-14	44.940	45.950	44.800	45.880	42.513	12,637
2023-11-13	44.580	45.000	44.320	44.760	41.475	62,539
2023-11-10	44.455	44.610	44.020	44.070	40.836	31,998
2023-11-09	43.940	44.985	43.940	44.985	41.684	52,164
2023-11-08	45.250	45.760	43.690	44.060	40.827	87,046
2023-11-07	43.990	45.500	43.860	44.965	41.665	56,789
2023-11-06	44.140	44.320	43.750	44.165	40.924	30,491
2023-11-03	44.480	44.610	43.950	44.340	41.086	27,260
2023-11-02	44.000	44.790	44.000	44.775	41.489	13,907
2023-11-01	43.820	44.010	43.350	43.700	40.493	27,838
2023-10-31	43.400	44.050	43.400	43.430	40.243	49,394
2023-10-30	43.445	43.620	43.180	43.620	40.419	23,869
2023-10-27	43.585	43.880	43.080	43.650	40.447	31,957
2023-10-26	43.985	44.015	43.370	44.015	40.785	34,193
2023-10-25	44.255	44.270	43.450	43.750	40.540	24,301
2023-10-24	43.800	44.380	43.545	44.255	41.008	33,728
2023-10-23	43.845	44.480	43.400	43.855	40.637	24,112
2023-10-20	44.465	44.600	43.770	44.325	41.072	48,084
2023-10-19	44.190	45.500	43.910	44.265	41.017	29,833
2023-10-18	44.750	44.750	43.930	44.265	41.017	14,117
2023-10-17	45.260	45.420	44.630	44.845	41.554	8,439
2023-10-16	45.365	45.370	44.740	45.270	41.948	26,862
2023-10-13	45.150	45.410	45.060	45.110	41.800	33,211
2023-10-12	45.360	45.950	45.280	45.470	42.133	13,535
2023-10-11	45.390	45.710	45.110	45.455	42.119	34,266
2023-10-10	45.150	45.750	45.150	45.580	42.235	10,216
2023-10-09	44.855	45.200	44.620	44.890	41.596	4,938
2023-10-06	44.665	45.210	44.540	45.200	41.883	16,182
2023-10-05	44.000	44.660	43.710	44.555	41.286	14,407
2023-10-04	43.850	44.340	43.850	44.000	40.771	3,752
2023-10-03	44.370	44.370	43.660	44.180	40.938	12,273
2023-10-02	44.890	45.110	43.930	44.300	41.049	16,102
2023-09-29	44.670	45.470	44.670	45.140	41.828	25,189
2023-09-28	44.440	44.630	44.040	44.325	41.072	10,457
2023-09-27	44.750	45.050	43.980	44.065	40.831	18,526
2023-09-26	44.705	44.770	44.290	44.515	41.248	3,026
2023-09-25	45.435	45.480	44.430	44.850	41.559	68,469
2023-09-22	45.075	45.730	44.470	45.275	41.953	25,869
2023-09-21	47.220	47.220	45.040	45.160	41.846	36,044

← NewerPage 13 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.