Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	51.320	51.320	50.360	51.290	45.615	18,271
2022-01-18	53.040	53.040	52.240	52.540	46.727	8,599
2022-01-17	53.880	53.880	53.160	53.600	47.670	13,566
2022-01-14	54.070	54.480	53.920	53.970	47.999	5,837
2022-01-13	54.510	54.510	54.240	54.510	48.479	309
2022-01-12	54.590	54.912	54.430	54.430	48.408	3,847
2022-01-11	54.420	55.020	54.300	54.320	48.310	48,344
2022-01-10	54.300	54.300	53.840	54.240	48.239	659
2022-01-07	54.080	54.680	54.080	54.120	48.132	32,648
2022-01-06	54.140	54.620	53.760	54.330	48.319	2,767
2022-01-05	54.610	54.830	54.536	54.830	48.764	48,263
2022-01-04	55.120	55.120	54.540	55.020	48.933	9,119
2021-12-31	56.590	56.590	56.590	56.590	50.329	0
2021-12-30	56.490	56.820	56.460	56.590	50.329	24,312
2021-12-29	56.210	56.640	56.210	56.210	49.991	891
2021-12-24	55.590	55.590	55.590	55.590	49.439	0
2021-12-23	55.940	55.940	55.560	55.590	49.439	4,134
2021-12-22	55.820	56.320	55.820	55.930	49.742	2,294
2021-12-21	55.560	55.560	54.900	55.380	49.253	25,498
2021-12-20	54.750	55.300	54.440	54.810	48.746	17,207
2021-12-17	55.010	55.740	54.867	55.610	49.457	12,804
2021-12-16	55.220	55.220	54.840	54.890	48.817	2,729
2021-12-15	54.000	54.900	54.000	54.820	48.755	1,590
2021-12-14	54.550	54.820	53.720	53.960	47.990	12,508
2021-12-13	54.200	54.400	54.200	54.310	48.301	755
2021-12-10	53.790	53.940	53.540	53.940	47.972	377
2021-12-09	54.080	54.130	53.920	54.130	48.141	5,371
2021-12-08	55.140	55.600	53.580	53.580	47.652	3,918
2021-12-07	54.180	55.220	54.180	54.750	48.692	1,964
2021-12-06	53.790	53.910	53.460	53.910	47.945	1,576
2021-12-03	54.580	54.640	52.860	53.310	47.412	83,236
2021-12-02	54.067	54.067	53.580	53.870	47.910	19,124
2021-12-01	55.710	55.900	54.720	54.720	48.666	6,642
2021-11-30	54.860	56.080	54.860	55.620	49.466	215,195
2021-11-29	55.100	55.520	54.800	54.900	48.826	5,213
2021-11-26	54.460	55.760	54.400	54.830	48.764	16,959
2021-11-25	55.790	56.440	55.650	55.650	49.493	2,210
2021-11-24	55.460	55.540	55.150	55.150	49.048	1,117
2021-11-23	55.780	56.540	55.400	55.610	49.457	11,865
2021-11-22	56.370	56.427	56.120	56.160	49.946	1,164
2021-11-19	56.100	57.080	56.100	56.400	49.688	15,478
2021-11-18	56.160	56.300	54.600	55.090	48.534	6,575
2021-11-17	56.580	56.800	55.940	55.940	49.283	2,682
2021-11-16	57.060	57.060	56.560	56.560	49.829	2,398
2021-11-15	56.560	57.180	56.560	57.180	50.376	3,654
2021-11-12	56.120	56.420	56.120	56.380	49.671	7,374
2021-11-11	56.080	56.420	56.080	56.190	49.503	5,704
2021-11-10	56.260	56.380	55.610	56.010	49.345	33,474
2021-11-09	56.210	56.240	55.840	56.130	49.451	16,772
2021-11-08	56.400	56.630	56.100	56.630	49.891	25,199
2021-11-05	56.480	56.780	56.220	56.470	49.750	6,536
2021-11-04	56.600	56.660	55.940	56.380	49.671	12,013
2021-11-03	55.970	56.820	55.680	56.020	49.354	7,567
2021-11-02	55.210	56.260	55.180	55.970	49.310	3,467
2021-11-01	54.600	55.540	54.600	55.540	48.931	8,320
2021-10-29	52.840	54.260	52.840	53.900	47.486	5,250
2021-10-28	52.120	52.980	52.120	52.950	46.649	11,376
2021-10-27	52.460	52.900	52.460	52.550	46.297	20,601
2021-10-26	52.660	52.780	51.860	52.060	45.865	5,886
2021-10-25	52.810	52.980	52.520	52.730	46.455	4,446

← NewerPage 21 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.