Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	39.725	39.830	39.050	39.380	36.003	36,425
2023-03-27	39.885	39.950	39.080	39.715	36.309	111,207
2023-03-24	38.540	38.910	38.540	38.710	35.391	9,690
2023-03-23	38.820	38.820	38.390	38.770	35.445	34,136
2023-03-22	39.070	39.130	38.690	38.765	35.441	5,246
2023-03-21	38.795	39.150	38.700	38.875	35.541	22,057
2023-03-20	38.490	38.730	38.060	38.710	35.391	15,776
2023-03-17	38.830	39.200	38.230	38.310	35.025	21,570
2023-03-16	38.000	38.950	37.840	38.775	35.450	25,695
2023-03-15	38.785	38.910	37.790	38.785	35.459	16,098
2023-03-14	38.780	39.300	38.640	38.920	35.583	49,378
2023-03-13	38.780	39.000	37.860	38.635	35.322	40,849
2023-03-10	38.950	39.200	38.660	38.690	35.372	32,946
2023-03-09	39.400	39.410	39.010	39.355	35.980	14,380
2023-03-08	39.290	39.290	38.940	39.045	35.697	12,630
2023-03-07	39.520	39.660	39.150	39.275	35.907	8,220
2023-03-06	39.655	39.660	39.170	39.295	35.925	13,175
2023-03-03	39.460	39.750	39.320	39.565	36.172	22,839
2023-03-02	39.255	39.520	39.130	39.465	36.081	19,877
2023-03-01	39.760	39.760	39.070	39.350	35.976	58,798
2023-02-28	40.070	40.180	39.870	39.920	36.497	5,444
2023-02-27	39.640	40.150	39.560	40.035	36.602	17,425
2023-02-24	40.160	40.460	39.300	39.340	35.967	24,501
2023-02-23	39.330	40.120	38.920	40.010	36.579	29,591
2023-02-22	40.270	40.270	39.000	39.555	36.163	59,259
2023-02-21	40.470	41.540	39.330	40.605	37.123	111,684
2023-02-20	41.090	41.320	40.840	41.045	37.525	29,838
2023-02-17	40.335	41.240	39.520	40.910	37.402	209,024
2023-02-16	41.040	41.380	40.670	41.000	37.484	21,709
2023-02-15	40.925	41.020	40.620	40.825	37.324	7,288
2023-02-14	41.220	41.220	40.720	40.785	37.288	30,054
2023-02-13	40.260	40.950	40.070	40.935	37.425	7,823
2023-02-10	40.775	40.870	40.030	40.345	36.885	13,136
2023-02-09	41.315	41.690	40.930	41.290	37.749	19,502
2023-02-08	41.105	41.840	41.040	41.345	37.800	36,654
2023-02-07	40.505	41.100	40.300	40.915	37.407	21,697
2023-02-06	39.900	40.620	39.600	40.375	36.913	40,090
2023-02-03	39.790	40.400	39.600	40.175	36.730	24,328
2023-02-02	39.420	40.280	39.340	40.270	36.817	40,265
2023-02-01	40.240	40.260	38.950	38.965	35.624	64,938
2023-01-31	41.010	41.010	40.020	40.185	36.739	39,258
2023-01-30	40.360	41.350	40.360	41.250	37.713	43,674
2023-01-27	40.590	40.740	40.120	40.525	37.050	10,920
2023-01-26	40.975	41.480	40.520	40.795	37.297	35,676
2023-01-25	41.170	41.170	40.490	40.830	37.329	6,361
2023-01-24	41.390	41.610	41.200	41.565	38.001	1,820
2023-01-23	41.515	41.810	40.940	41.370	37.823	21,207
2023-01-20	41.765	42.200	41.560	41.860	38.271	19,639
2023-01-19	42.070	42.400	41.670	42.100	38.490	18,104
2023-01-18	41.850	42.360	41.520	42.130	38.517	24,722
2023-01-17	40.220	42.020	40.220	41.940	38.344	45,695
2023-01-16	40.225	40.360	40.020	40.265	36.812	18,330
2023-01-13	39.490	40.290	39.490	40.060	36.625	23,762
2023-01-12	39.005	39.390	38.720	39.215	35.852	29,053
2023-01-11	39.040	39.250	38.830	39.095	35.743	5,007
2023-01-10	39.135	39.310	38.880	39.060	35.711	106,800
2023-01-09	38.645	39.290	38.570	39.155	35.797	222,245
2023-01-06	38.380	38.760	38.170	38.350	35.062	4,676
2023-01-05	38.870	38.870	38.300	38.535	35.231	16,043
2023-01-04	38.890	39.260	38.890	39.085	35.733	43,551

← NewerPage 16 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.