Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	37.220	37.220	36.040	36.120	32.560	14,969
2022-10-05	38.190	38.460	36.890	37.095	33.439	10,676
2022-10-04	37.900	38.550	37.500	38.550	34.751	29,031
2022-10-03	37.095	37.530	36.820	37.320	33.642	4,701
2022-09-30	37.100	38.050	37.100	37.860	34.129	35,967
2022-09-29	37.620	37.830	36.390	36.530	32.930	46,187
2022-09-28	37.905	38.190	37.550	37.855	34.124	8,241
2022-09-27	37.760	38.250	37.420	38.210	34.444	17,755
2022-09-26	36.710	37.670	36.710	37.640	33.930	9,333
2022-09-23	37.170	37.440	36.010	36.400	32.812	34,983
2022-09-22	38.425	38.680	37.180	37.310	33.633	17,731
2022-09-21	38.710	38.940	38.530	38.845	35.016	6,014
2022-09-20	39.670	39.750	38.500	38.800	34.976	16,792
2022-09-16	39.920	40.540	39.750	40.110	36.157	14,640
2022-09-15	40.205	40.280	39.990	40.060	36.112	14,006
2022-09-14	40.500	40.500	39.760	40.325	36.351	12,139
2022-09-13	41.000	41.720	40.620	40.925	36.891	13,931
2022-09-12	40.685	41.130	40.480	40.930	36.896	24,138
2022-09-09	40.860	41.060	40.440	40.810	36.788	19,057
2022-09-08	40.860	41.165	39.900	41.165	37.108	3,896
2022-09-07	40.505	40.765	40.280	40.765	36.747	4,879
2022-09-06	40.480	41.150	40.480	40.850	36.824	2,134
2022-09-05	40.880	40.880	40.070	40.520	36.526	29,165
2022-09-02	40.960	41.370	40.250	41.305	37.234	7,301
2022-09-01	40.545	41.150	40.390	40.775	36.756	11,653
2022-08-31	40.615	41.590	39.870	40.770	36.752	29,988
2022-08-30	41.150	42.110	40.410	40.705	36.693	30,353
2022-08-26	43.570	43.570	42.180	42.410	38.230	19,833
2022-08-25	44.180	44.260	43.050	43.335	39.064	19,240
2022-08-24	43.595	44.330	43.210	44.260	39.898	20,635
2022-08-23	43.780	43.780	43.300	43.550	39.258	54,513
2022-08-22	43.045	44.070	42.930	44.015	39.677	15,054
2022-08-19	42.570	43.250	42.570	43.250	38.987	10,832
2022-08-18	42.130	42.530	41.570	42.330	38.158	10,184
2022-08-17	42.235	42.400	41.870	41.905	37.775	11,431
2022-08-16	42.415	42.415	41.680	42.070	37.924	22,192
2022-08-15	42.520	42.520	42.520	42.520	38.329	0
2022-08-12	43.025	43.030	42.090	42.520	38.329	16,549
2022-08-11	42.935	43.030	42.600	43.000	38.762	63,292
2022-08-10	41.705	43.000	41.340	42.875	38.649	28,784
2022-08-09	42.145	42.190	41.640	41.985	37.847	13,767
2022-08-08	42.530	42.740	42.250	42.350	38.176	8,643
2022-08-05	43.450	43.450	42.460	42.670	38.464	6,674
2022-08-04	43.310	43.725	43.310	43.725	39.415	24,177
2022-08-03	42.110	43.340	41.910	43.245	38.983	20,102
2022-08-02	42.920	42.920	42.060	42.815	38.595	12,720
2022-08-01	43.055	43.400	42.810	43.275	39.010	24,661
2022-07-29	41.960	43.230	41.930	42.970	38.735	21,302
2022-07-28	42.000	42.000	40.660	41.490	37.401	42,143
2022-07-27	42.515	42.780	41.940	42.265	38.099	19,681
2022-07-26	42.570	42.705	42.230	42.705	38.496	22,932
2022-07-25	42.550	43.220	42.550	42.770	38.555	11,527
2022-07-22	43.435	43.640	42.630	42.715	38.505	10,784
2022-07-21	42.065	43.680	41.700	43.655	39.352	26,433
2022-07-20	43.315	43.850	42.440	42.585	38.388	34,718
2022-07-19	42.680	43.450	42.470	43.170	38.915	15,032
2022-07-18	43.055	43.600	42.240	43.210	38.951	10,811
2022-07-15	42.895	42.980	42.170	42.550	38.356	25,364
2022-07-14	42.530	42.800	42.000	42.345	38.172	24,531
2022-07-13	43.360	43.360	42.140	42.865	38.640	13,435

← NewerPage 18 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.