Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	47.755	48.220	47.755	47.755	42.471	46,322
2022-04-12	48.395	48.590	47.460	47.590	42.325	35,957
2022-04-11	48.880	49.260	48.400	48.780	43.383	3,532
2022-04-08	49.475	49.700	48.440	48.740	43.347	31,609
2022-04-07	48.350	49.300	48.350	48.990	43.570	8,493
2022-04-06	48.570	48.970	47.280	47.365	42.124	62,256
2022-04-05	47.290	49.000	47.290	48.585	43.210	24,594
2022-04-04	46.140	47.400	46.030	47.205	41.982	20,788
2022-04-01	45.825	46.300	45.330	46.150	41.044	4,682
2022-03-31	46.980	46.980	45.550	45.780	40.715	13,646
2022-03-30	46.925	47.260	46.320	46.365	41.235	13,769
2022-03-29	45.305	47.040	45.080	46.820	41.640	45,446
2022-03-28	45.480	45.820	45.010	45.500	40.466	42,448
2022-03-25	45.335	46.100	45.160	45.200	40.199	5,977
2022-03-24	45.790	46.110	45.420	45.565	40.524	7,479
2022-03-23	46.070	46.350	45.230	45.445	40.417	116,789
2022-03-22	45.720	46.100	45.100	46.015	40.924	10,059
2022-03-21	45.545	46.100	45.320	45.945	40.862	30,209
2022-03-18	45.215	45.650	44.550	45.090	40.101	49,478
2022-03-17	45.620	45.670	44.860	45.275	40.266	15,825
2022-03-16	44.935	45.590	44.910	45.225	40.221	12,444
2022-03-15	44.255	44.470	43.780	44.255	39.359	25,111
2022-03-14	43.625	44.810	43.350	44.645	39.705	12,149
2022-03-11	43.185	43.710	42.630	43.675	38.843	5,860
2022-03-10	44.155	44.370	42.510	43.220	38.438	39,945
2022-03-09	41.720	44.240	41.720	43.755	38.914	20,590
2022-03-08	41.705	42.500	40.370	40.505	36.024	43,743
2022-03-07	41.545	42.160	40.700	42.110	37.451	36,387
2022-03-04	42.520	43.330	42.090	42.235	37.562	23,116
2022-03-03	43.175	44.050	42.810	43.025	38.265	35,353
2022-03-02	42.270	43.660	41.950	43.550	38.732	39,197
2022-03-01	43.950	44.050	42.440	42.685	37.962	41,471
2022-02-28	43.905	44.490	43.570	43.960	39.096	23,900
2022-02-25	43.395	44.820	43.160	44.380	39.470	33,858
2022-02-24	44.565	45.600	43.240	43.355	38.558	43,426
2022-02-23	46.160	46.620	46.030	46.250	41.133	28,903
2022-02-22	45.525	46.260	44.940	45.870	40.795	18,783
2022-02-21	46.420	46.850	45.990	46.250	41.133	62,384
2022-02-18	46.150	46.760	46.150	46.380	41.248	37,483
2022-02-17	45.600	46.180	45.600	45.695	40.639	44,941
2022-02-16	45.725	46.030	45.430	45.770	40.706	30,752
2022-02-15	44.960	45.860	44.960	45.545	40.506	112,424
2022-02-14	44.860	45.190	44.400	44.805	39.848	79,769
2022-02-11	45.545	45.650	45.250	45.590	40.546	31,900
2022-02-10	46.830	47.310	45.830	45.925	40.844	37,995
2022-02-09	46.340	46.850	46.340	46.340	41.213	11,433
2022-02-08	46.690	47.575	46.010	46.200	41.088	13,652
2022-02-07	47.575	47.650	46.290	46.590	41.435	21,469
2022-02-04	48.905	49.090	47.360	47.435	42.187	9,847
2022-02-03	49.890	49.890	48.540	48.830	43.427	18,096
2022-02-02	50.130	50.500	49.810	49.930	44.406	74,697
2022-02-01	50.110	50.160	49.610	50.025	44.490	12,664
2022-01-31	49.920	50.100	49.300	49.360	43.899	24,304
2022-01-28	49.275	50.140	49.190	49.660	44.166	18,458
2022-01-27	48.835	49.620	47.850	49.195	43.752	34,137
2022-01-26	50.180	50.220	48.300	49.570	44.086	14,779
2022-01-25	50.720	50.720	49.570	50.150	44.601	31,381
2022-01-24	51.380	51.840	50.500	50.880	45.251	7,320
2022-01-21	51.540	52.060	51.450	51.450	45.758	8,596
2022-01-20	51.340	52.000	51.280	51.870	46.131	20,653

← NewerPage 20 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.