Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	43.475	43.720	43.100	43.175	38.920	13,840
2022-07-11	43.200	43.980	43.200	43.820	39.501	11,427
2022-07-08	43.110	43.750	42.990	43.410	39.132	16,676
2022-07-07	43.425	43.700	42.800	43.260	38.996	13,221
2022-07-06	43.360	43.940	42.450	43.400	39.123	12,690
2022-07-05	43.155	43.500	42.360	43.075	38.830	31,806
2022-07-04	43.320	43.900	42.880	43.175	38.920	26,280
2022-07-01	41.325	43.350	41.260	43.260	38.996	85,989
2022-06-30	40.800	41.510	40.400	41.265	37.198	52,634
2022-06-29	40.820	41.790	40.160	41.540	37.446	33,863
2022-06-28	41.320	41.320	40.700	41.320	37.248	23,659
2022-06-27	41.880	41.880	40.970	41.145	37.090	82,064
2022-06-24	39.190	42.000	39.190	41.770	37.653	201,572
2022-06-23	37.415	39.060	37.100	38.975	35.134	16,165
2022-06-22	37.485	37.660	36.910	37.570	33.867	7,177
2022-06-21	39.535	39.535	37.400	38.015	34.268	35,551
2022-06-20	39.375	39.500	38.690	39.255	35.386	29,811
2022-06-17	38.250	39.300	38.250	38.990	35.147	44,624
2022-06-16	37.610	38.000	37.170	37.760	34.038	94,406
2022-06-15	37.840	38.680	37.840	38.290	34.516	221,414
2022-06-14	37.905	38.090	36.890	37.765	34.043	110,094
2022-06-13	36.710	37.710	36.610	37.340	33.660	19,034
2022-06-10	38.510	38.700	36.980	37.025	33.376	38,389
2022-06-09	39.155	39.290	38.430	38.540	34.742	25,654
2022-06-08	39.475	39.800	39.120	39.510	35.616	28,207
2022-06-07	39.540	39.540	38.890	39.040	35.192	32,492
2022-06-06	39.810	40.230	39.710	39.825	35.900	16,412
2022-06-01	42.000	42.000	40.600	40.940	36.905	41,016
2022-05-31	42.655	42.790	41.680	41.910	37.779	23,734
2022-05-30	42.400	42.980	42.360	42.710	38.501	12,329
2022-05-27	41.600	42.340	41.600	42.120	37.969	42,828
2022-05-26	41.380	41.740	41.170	41.435	37.351	8,460
2022-05-25	41.640	41.640	40.800	41.500	37.410	28,677
2022-05-24	41.910	42.130	41.510	41.765	37.649	38,543
2022-05-23	42.480	42.480	41.710	41.980	37.842	20,896
2022-05-20	41.720	43.030	41.720	42.530	37.824	19,461
2022-05-19	41.045	41.640	40.720	41.275	36.708	16,222
2022-05-18	41.810	42.070	41.190	41.745	37.126	49,340
2022-05-17	42.190	42.450	41.520	41.780	37.157	34,615
2022-05-16	41.165	41.820	40.980	41.445	36.859	74,762
2022-05-13	40.180	41.560	40.000	41.165	36.610	94,168
2022-05-12	41.510	41.530	39.610	40.040	35.610	98,799
2022-05-11	42.380	42.460	40.640	42.050	37.398	113,738
2022-05-10	41.875	42.560	41.390	42.400	37.709	9,780
2022-05-09	42.025	42.430	41.230	41.420	36.837	31,324
2022-05-06	42.740	42.992	42.100	42.310	37.629	15,150
2022-05-05	44.170	44.340	42.790	43.080	38.314	5,984
2022-05-04	43.305	44.200	43.210	43.675	38.843	17,602
2022-05-03	44.585	44.700	43.040	43.160	38.385	79,486
2022-04-29	45.580	46.810	45.580	46.380	41.248	33,734
2022-04-28	44.760	45.810	44.660	45.360	40.341	14,921
2022-04-27	44.855	44.900	44.410	44.825	39.866	6,471
2022-04-26	46.180	46.240	44.740	44.870	39.906	7,428
2022-04-25	45.770	45.960	45.300	45.690	40.635	33,508
2022-04-22	47.625	48.210	46.030	46.625	41.466	41,749
2022-04-21	48.470	48.470	47.800	47.985	42.676	72,145
2022-04-20	48.235	48.620	47.570	48.415	43.058	23,634
2022-04-19	47.615	48.400	46.450	48.065	42.747	206,374
2022-04-14	48.045	48.360	47.970	48.055	42.738	28,986
2022-04-13	47.755	48.220	47.755	47.755	42.471	46,322

← NewerPage 19 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.