Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	46.980	47.810	46.980	47.695	44.195	11,470
2023-09-19	46.985	47.330	46.440	47.110	43.653	7,702
2023-09-18	46.725	47.130	46.570	46.655	43.231	33,626
2023-09-15	46.540	47.650	46.540	46.895	43.454	36,972
2023-09-14	45.485	46.360	45.150	45.950	42.578	199,290
2023-09-13	45.250	45.760	45.210	45.340	42.013	25,191
2023-09-12	45.200	45.650	45.200	45.270	41.948	34,271
2023-09-11	45.320	45.740	44.620	45.090	41.781	19,135
2023-09-08	45.105	45.590	44.800	45.140	41.828	364,406
2023-09-07	44.280	45.140	43.920	45.030	41.726	35,513
2023-09-06	45.100	45.180	44.350	44.450	41.188	20,280
2023-09-05	45.740	45.810	45.260	45.365	42.036	22,869
2023-09-04	45.895	45.930	45.470	45.650	42.300	23,039
2023-09-01	46.260	46.260	44.730	45.620	42.272	83,472
2023-08-31	46.550	46.880	46.550	46.720	43.292	41,323
2023-08-30	46.725	46.990	46.250	46.350	42.949	91,347
2023-08-29	46.330	46.890	46.330	46.770	43.338	20,233
2023-08-25	45.805	46.230	45.650	45.720	42.365	8,610
2023-08-24	45.755	46.120	45.610	45.960	42.587	12,361
2023-08-23	45.385	45.820	45.350	45.785	42.425	52,825
2023-08-22	44.910	45.350	44.780	45.065	41.758	56,476
2023-08-21	44.720	45.240	44.720	44.950	41.652	46,757
2023-08-18	44.745	44.770	44.280	44.435	41.174	10,836
2023-08-17	45.055	45.140	44.700	44.925	41.628	31,220
2023-08-16	45.525	45.710	44.680	45.620	42.272	28,228
2023-08-15	45.420	45.420	45.420	45.420	42.087	0
2023-08-14	45.155	45.570	44.910	45.420	42.087	22,413
2023-08-11	45.330	45.420	44.610	44.785	41.499	4,928
2023-08-10	44.860	45.460	44.860	45.345	42.018	7,230
2023-08-09	44.700	45.100	44.700	44.865	41.573	50,658
2023-08-08	43.490	44.400	43.490	44.200	40.957	11,427
2023-08-07	43.255	43.800	43.180	43.540	40.345	4,538
2023-08-04	44.500	44.500	43.300	43.785	40.572	135,320
2023-08-03	45.700	45.700	44.660	44.775	41.489	13,948
2023-08-02	45.490	45.960	44.850	45.895	42.527	16,069
2023-08-01	46.755	47.210	45.980	46.475	43.065	19,606
2023-07-31	46.825	47.260	46.520	46.570	43.153	104,371
2023-07-28	46.325	47.310	45.700	46.775	43.343	204,001
2023-07-27	45.610	46.360	45.610	45.980	42.606	302,986
2023-07-26	44.450	45.280	44.230	44.910	41.614	24,526
2023-07-25	44.975	45.000	43.980	44.540	41.272	45,581
2023-07-24	45.210	46.010	44.740	45.180	41.865	42,888
2023-07-21	43.840	45.390	43.790	44.970	41.670	83,330
2023-07-20	43.340	43.340	43.090	43.260	40.086	14,806
2023-07-19	43.200	43.640	43.200	43.445	40.257	11,187
2023-07-18	43.020	43.340	42.800	42.925	39.775	35,533
2023-07-17	43.170	43.280	42.900	43.100	39.937	19,408
2023-07-14	42.920	43.410	42.920	43.060	39.900	20,059
2023-07-13	42.945	43.390	42.890	43.210	40.039	29,436
2023-07-12	42.040	42.980	42.040	42.945	39.794	20,286
2023-07-11	42.360	42.360	41.750	42.230	39.131	12,568
2023-07-10	41.880	42.390	41.880	42.255	39.154	29,903
2023-07-07	42.300	42.300	41.750	41.860	38.788	12,944
2023-07-06	43.200	43.200	42.020	42.375	39.265	22,386
2023-07-05	43.670	43.820	43.170	43.430	40.243	7,323
2023-07-04	43.365	43.810	43.140	43.460	40.271	7,222
2023-07-03	43.670	43.820	43.370	43.480	40.289	9,780
2023-06-30	43.380	43.770	43.380	43.500	40.308	6,068
2023-06-29	43.320	43.320	42.970	43.030	39.872	8,716
2023-06-28	42.800	43.470	42.800	43.305	40.127	9,596

← NewerPage 14 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.