Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	42.765	42.870	42.540	42.825	39.682	4,632
2023-06-26	42.950	42.950	42.340	42.525	39.404	11,659
2023-06-23	42.860	43.440	42.860	43.135	39.970	42,032
2023-06-22	43.040	43.040	42.470	42.870	39.724	58,219
2023-06-21	43.970	43.970	43.270	43.485	40.294	22,290
2023-06-20	44.245	44.510	44.060	44.145	40.906	13,502
2023-06-19	44.960	44.960	44.300	44.435	41.174	19,374
2023-06-16	45.030	45.650	45.030	45.480	42.143	44,940
2023-06-15	45.240	45.400	44.610	45.025	41.721	20,384
2023-06-14	44.980	46.000	44.980	45.260	41.939	66,886
2023-06-13	44.150	45.900	44.150	45.605	42.258	235,006
2023-06-12	44.440	44.560	44.000	44.035	40.804	44,862
2023-06-09	44.780	44.860	44.360	44.535	41.267	47,814
2023-06-08	44.420	44.850	44.230	44.300	41.049	25,150
2023-06-07	43.875	44.920	43.780	44.790	41.503	180,587
2023-06-06	43.100	44.120	43.100	43.585	40.387	22,118
2023-06-05	42.725	42.870	42.600	42.655	39.525	8,503
2023-06-02	42.705	43.055	42.500	43.055	39.896	7,153
2023-06-01	41.770	42.970	41.770	42.320	39.215	45,496
2023-05-31	41.950	41.950	40.620	40.875	37.876	30,716
2023-05-30	42.590	42.590	41.960	42.205	39.108	36,596
2023-05-26	42.680	43.170	42.420	43.065	39.905	7,048
2023-05-25	43.260	43.260	42.780	43.165	39.998	5,373
2023-05-24	44.000	44.000	42.970	43.075	39.914	14,128
2023-05-23	44.255	44.485	44.140	44.485	41.221	9,115
2023-05-22	44.570	44.570	43.740	43.845	40.628	14,191
2023-05-19	44.960	45.400	44.380	44.950	41.096	202,735
2023-05-18	45.155	45.500	44.500	44.830	40.986	209,081
2023-05-17	45.675	45.870	45.060	45.325	41.438	323,092
2023-05-16	45.910	46.080	45.620	45.910	41.973	70,341
2023-05-15	44.790	45.830	44.790	45.775	41.850	72,944
2023-05-12	43.740	45.000	43.740	44.465	40.652	92,475
2023-05-11	42.840	43.570	42.840	42.920	39.240	61,126
2023-05-10	42.000	42.330	42.000	42.000	38.399	1,889
2023-05-09	42.125	42.210	41.460	42.070	38.463	27,141
2023-05-05	41.630	42.380	41.630	42.345	38.714	150,931
2023-05-04	41.405	41.460	40.800	41.345	37.800	26,174
2023-05-03	41.460	41.860	41.460	41.580	38.015	50,637
2023-05-02	41.445	41.860	41.020	41.020	37.503	5,148
2023-04-28	41.560	41.810	41.230	41.695	38.120	5,889
2023-04-27	40.110	41.320	40.106	41.005	37.489	249,087
2023-04-26	40.440	40.440	40.020	40.380	36.917	14,668
2023-04-25	41.340	41.340	40.750	40.880	37.375	10,316
2023-04-24	41.970	41.970	41.400	41.715	38.138	8,220
2023-04-21	39.915	42.220	39.690	41.855	38.266	240,660
2023-04-20	40.050	40.050	39.670	39.830	36.415	9,255
2023-04-19	40.505	40.505	40.270	40.505	37.032	2,314
2023-04-18	40.685	41.010	40.180	40.425	36.959	50,317
2023-04-17	40.830	41.270	40.830	40.925	37.416	30,352
2023-04-14	40.700	41.190	40.700	40.725	37.233	29,302
2023-04-13	39.805	40.290	39.700	40.120	36.680	11,926
2023-04-12	39.715	39.762	39.695	39.695	36.291	15,689
2023-04-11	39.620	39.780	39.620	39.780	36.369	5,926
2023-04-06	39.525	39.590	39.525	39.525	36.136	7,801
2023-04-05	39.145	39.500	39.020	39.160	35.802	8,010
2023-04-04	39.095	39.360	38.960	39.360	35.985	32,411
2023-04-03	39.090	39.090	38.550	38.765	35.441	7,056
2023-03-31	39.165	39.330	38.960	39.215	35.852	24,829
2023-03-30	39.250	39.430	39.130	39.195	35.834	18,244
2023-03-29	39.250	39.390	38.900	39.175	35.816	6,242

← NewerPage 15 of 22 · 1,266 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.