Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	39.440	39.720	38.780	39.050	35.701	226,183
2022-12-30	39.450	39.450	38.660	39.450	36.067	2,513
2022-12-29	38.900	39.590	38.810	39.275	35.907	3,929
2022-12-28	38.630	39.010	38.630	39.010	35.665	3,970
2022-12-23	38.640	39.190	38.600	39.070	35.720	10,199
2022-12-22	39.125	39.570	38.720	38.765	35.441	6,277
2022-12-21	38.690	39.350	38.630	39.020	35.674	6,841
2022-12-20	38.980	38.980	38.370	38.575	35.267	16,094
2022-12-19	39.680	39.740	39.240	39.325	35.953	9,147
2022-12-16	40.400	40.410	39.400	39.780	36.369	14,419
2022-12-15	41.480	41.480	40.450	40.990	37.475	12,743
2022-12-14	41.860	41.960	41.260	41.875	38.284	62,475
2022-12-13	41.995	42.660	41.400	42.055	38.449	19,689
2022-12-12	40.710	42.395	40.710	42.395	38.760	58,647
2022-12-09	40.675	40.960	40.330	40.600	37.119	15,893
2022-12-08	40.740	40.740	40.130	40.560	37.082	6,532
2022-12-07	40.440	41.090	40.440	40.585	37.105	12,740
2022-12-06	41.170	41.170	40.370	40.640	37.155	12,847
2022-12-05	41.400	41.450	41.000	41.250	37.713	36,310
2022-12-02	41.500	41.650	40.710	41.160	37.631	23,907
2022-12-01	41.145	41.600	40.920	41.570	38.005	12,755
2022-11-30	40.045	40.650	39.980	40.485	37.013	17,234
2022-11-29	40.310	40.310	40.000	40.135	36.693	4,078
2022-11-28	40.210	40.500	39.850	40.205	36.757	8,236
2022-11-25	40.235	40.530	40.100	40.290	36.835	8,844
2022-11-24	39.250	40.390	39.250	40.265	36.812	22,350
2022-11-23	38.680	39.150	38.670	39.040	35.692	69,301
2022-11-22	38.930	38.930	38.460	38.875	35.541	15,056
2022-11-21	39.335	39.350	38.770	39.230	35.866	9,204
2022-11-18	39.550	39.600	39.090	39.255	35.386	64,469
2022-11-17	39.400	39.610	39.120	39.485	35.593	20,897
2022-11-16	39.710	39.960	39.350	39.500	35.607	16,088
2022-11-15	40.360	40.360	39.580	39.885	35.954	132,926
2022-11-14	40.590	41.500	40.100	40.360	36.382	18,408
2022-11-11	41.780	41.910	40.340	40.595	36.594	40,599
2022-11-10	40.395	41.600	39.600	41.470	37.383	35,556
2022-11-09	39.230	40.700	39.230	40.475	36.486	38,806
2022-11-08	37.860	38.580	37.560	38.450	34.660	34,111
2022-11-07	38.305	38.440	37.790	38.180	34.417	31,663
2022-11-04	37.745	38.920	37.680	38.635	34.827	40,975
2022-11-03	38.200	38.290	37.600	37.960	34.219	38,031
2022-11-02	38.185	38.800	38.150	38.550	34.751	19,864
2022-11-01	38.340	38.800	37.700	38.035	34.286	16,859
2022-10-31	38.625	38.900	37.990	38.240	34.471	30,673
2022-10-28	37.650	38.310	37.160	38.200	34.435	8,695
2022-10-27	37.735	37.920	37.360	37.735	34.016	34,450
2022-10-26	38.020	38.020	36.900	37.740	34.020	15,186
2022-10-25	36.685	38.085	36.450	38.085	34.331	107,506
2022-10-24	35.930	36.730	35.930	36.525	32.925	79,906
2022-10-21	35.870	36.200	35.380	35.485	31.988	9,664
2022-10-20	35.870	36.150	35.540	36.060	32.506	7,785
2022-10-19	36.875	36.900	35.940	36.145	32.583	7,071
2022-10-18	36.970	37.360	36.700	37.070	33.416	12,007
2022-10-17	36.435	36.980	36.020	36.890	33.254	18,532
2022-10-14	35.990	37.100	35.990	36.815	33.187	20,919
2022-10-13	35.310	35.660	34.600	35.630	32.118	6,496
2022-10-12	35.820	36.050	35.270	35.940	32.398	7,545
2022-10-11	35.410	36.040	35.300	35.710	32.190	60,290
2022-10-10	35.060	35.540	34.920	35.540	32.037	114,920
2022-10-07	35.935	36.380	35.470	35.580	32.073	15,587

← NewerPage 17 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.