Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	51.350	51.375	51.350	51.375	51.375	2,788
2026-07-23	51.350	51.400	51.300	51.375	51.375	3,246
2026-07-22	51.350	51.400	51.350	51.350	51.350	2,080
2026-07-21	51.350	51.350	51.250	51.350	51.350	22,774
2026-07-20	51.425	51.450	51.300	51.300	51.300	18,654
2026-07-17	51.400	51.475	51.400	51.475	51.475	69,806
2026-07-16	51.350	51.550	51.300	51.350	51.350	21,524
2026-07-15	51.350	51.350	51.300	51.350	51.350	23,711
2026-07-14	51.375	51.400	51.300	51.325	51.325	22,866
2026-07-13	51.350	51.400	51.250	51.350	51.350	1,328
2026-07-10	51.350	51.400	51.300	51.350	51.350	33,567
2026-07-09	51.450	51.550	50.600	51.550	51.550	84,611
2026-07-08	51.425	51.600	51.300	51.375	51.375	6,454
2026-07-07	51.400	52.600	51.400	51.550	51.550	15,241
2026-07-06	51.300	51.450	51.300	51.375	51.375	3,611
2026-07-03	51.475	51.500	51.300	51.500	51.500	7,271
2026-07-02	51.425	51.600	51.300	51.425	51.425	15,605
2026-07-01	51.300	51.400	51.300	51.400	51.400	97,092
2026-06-30	51.450	51.550	51.300	51.425	51.425	77,530
2026-06-29	51.350	51.600	51.350	51.575	51.575	1,328
2026-06-26	51.425	51.600	51.300	51.425	51.425	6,025
2026-06-25	51.300	51.600	51.300	51.600	51.600	9,423
2026-06-24	51.200	51.550	51.200	51.350	51.350	161,863
2026-06-23	50.950	51.150	50.950	51.020	51.020	21,809
2026-06-22	50.600	51.000	50.600	50.720	50.720	15,996
2026-06-19	50.525	50.800	49.740	50.720	50.720	157,533
2026-06-18	50.695	50.695	50.400	50.695	50.695	1,576,586
2026-06-17	50.650	50.650	50.475	50.595	50.595	121,809
2026-06-16	50.740	50.800	50.550	50.765	50.765	225,960
2026-06-15	50.995	51.050	50.650	50.995	50.995	67,151
2026-06-12	51.100	51.100	50.800	51.075	51.075	31,412
2026-06-11	50.900	50.900	50.800	50.895	50.895	87,589
2026-06-10	50.850	51.000	50.850	50.890	50.890	92,862
2026-06-09	50.720	51.000	50.150	50.640	50.640	94,647
2026-06-08	50.690	50.800	50.500	50.575	50.575	6,294
2026-06-05	50.795	50.925	50.700	50.795	50.795	1,951
2026-06-04	50.690	51.650	49.640	50.765	50.765	5,184
2026-06-03	50.640	50.850	50.600	50.695	50.695	3,643
2026-06-02	51.225	52.150	50.200	51.150	51.150	23,422
2026-06-01	51.325	51.325	50.250	51.325	51.325	17,345
2026-05-29	51.225	52.350	51.150	51.400	51.400	14,669
2026-05-28	51.375	52.100	50.700	50.840	50.840	126,474
2026-05-27	51.425	52.450	50.400	51.550	51.550	9,410
2026-05-26	51.450	51.600	51.300	51.450	51.450	50,926
2026-05-22	51.375	52.650	51.150	51.400	51.400	133,936
2026-05-21	50.895	51.700	50.750	51.275	51.275	8,896
2026-05-20	50.800	50.800	50.150	50.550	50.550	94,058
2026-05-19	50.650	51.200	50.650	51.015	51.015	24,156
2026-05-18	50.800	50.800	50.250	50.495	50.495	122,288
2026-05-15	51.725	52.000	51.500	51.750	51.040	18,027
2026-05-14	51.550	52.550	51.450	51.850	51.139	19,371
2026-05-13	50.045	51.800	49.300	51.525	50.818	54,773
2026-05-12	49.585	50.650	49.400	49.615	48.934	326,600
2026-05-11	50.075	50.700	49.060	50.170	49.482	9,288
2026-05-08	49.800	50.375	49.800	50.370	49.679	14,084
2026-05-07	49.875	51.000	49.400	49.400	48.722	7,661
2026-05-06	49.590	50.750	49.590	50.025	49.339	5,180
2026-05-05	49.800	50.100	49.100	49.245	48.569	29,944
2026-05-01	49.590	49.590	49.590	49.590	48.910	0
2026-04-30	49.415	49.700	48.920	49.590	48.910	106,957

← NewerPage 2 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.