Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	49.700	49.700	48.940	49.110	48.436	58,438
2026-04-28	49.860	50.050	49.120	49.645	48.964	10,406
2026-04-27	50.000	50.000	49.620	49.695	49.013	3,080
2026-04-24	50.120	50.120	49.500	50.120	49.432	16,690
2026-04-23	50.000	50.250	48.900	49.920	49.235	206,065
2026-04-22	49.280	49.920	49.280	49.890	49.206	9,205
2026-04-21	50.250	50.250	49.100	49.210	48.535	11,018
2026-04-20	50.175	50.615	50.150	50.615	49.921	7,878
2026-04-17	50.495	51.250	50.050	50.495	49.802	7,526
2026-04-16	50.095	50.825	50.025	50.025	49.339	26,234
2026-04-15	49.400	50.250	49.400	50.250	49.561	263,268
2026-04-14	48.920	49.140	48.580	48.920	48.249	4,696
2026-04-13	48.660	48.660	48.040	48.350	47.687	8,759
2026-04-10	49.145	49.320	48.530	48.710	48.042	46,110
2026-04-09	49.415	49.760	48.600	48.600	47.933	20,511
2026-04-08	49.680	51.400	49.000	49.190	48.515	8,102
2026-04-07	49.825	50.300	49.120	49.825	49.141	13,733
2026-04-02	49.350	50.200	49.280	50.015	49.329	50,447
2026-04-01	49.180	49.600	49.020	49.070	48.397	7,541
2026-03-31	48.800	49.400	47.980	48.930	48.259	55,931
2026-03-30	48.850	49.420	48.300	48.380	47.716	403,720
2026-03-27	48.900	49.300	48.100	49.120	48.446	20,074
2026-03-26	45.840	50.450	45.840	49.080	48.407	115,012
2026-03-25	45.910	46.280	45.640	45.770	45.142	6,203
2026-03-24	45.500	45.500	45.100	45.310	44.688	1,579
2026-03-23	44.690	45.920	43.960	45.560	44.935	7,897
2026-03-20	44.500	44.960	44.500	44.790	44.176	6,375
2026-03-19	44.480	44.480	43.780	44.110	43.505	4,770
2026-03-18	45.300	45.360	44.660	45.000	44.383	10,697
2026-03-17	45.320	45.320	44.820	44.910	44.294	23,059
2026-03-16	45.410	45.460	44.360	44.820	44.205	22,753
2026-03-13	46.350	46.360	45.480	45.920	45.290	5,787
2026-03-12	46.440	46.540	46.180	46.240	45.606	2,988
2026-03-11	47.180	47.180	46.220	46.580	45.941	10,004
2026-03-10	46.960	47.540	46.960	46.990	46.345	2,692
2026-03-09	46.900	47.100	45.840	47.100	46.454	18,615
2026-03-06	47.320	47.660	46.860	47.200	46.552	3,786
2026-03-05	47.760	48.360	47.400	47.860	47.203	10,291
2026-03-04	47.780	48.300	47.780	47.780	47.125	1,721,869
2026-03-03	47.130	47.960	46.740	47.620	46.967	956,404
2026-03-02	47.660	47.700	46.440	47.380	46.730	23,539
2026-02-27	48.590	48.640	48.330	48.330	47.667	2,360
2026-02-26	48.460	48.980	48.160	48.380	47.716	11,818
2026-02-25	48.270	48.440	48.100	48.270	47.608	23,241
2026-02-24	48.000	48.300	48.000	48.190	47.529	19,183
2026-02-23	48.040	48.160	47.420	47.430	46.779	11,461
2026-02-20	47.800	48.680	47.800	48.240	47.578	40,960
2026-02-19	48.740	48.880	47.620	48.180	47.519	2,220,001
2026-02-18	47.620	48.620	47.620	48.570	47.904	137,066
2026-02-17	47.460	47.640	47.080	47.460	46.809	20,435
2026-02-16	47.620	47.620	47.080	47.130	46.483	2,982
2026-02-13	47.790	47.900	46.480	47.560	46.908	164,183
2026-02-12	47.710	47.880	47.400	47.780	47.125	84,794
2026-02-11	47.820	47.820	47.420	47.740	47.085	42,140
2026-02-10	47.380	48.100	47.380	47.890	47.233	11,644
2026-02-09	47.580	47.580	47.100	47.580	46.927	17,734
2026-02-06	47.680	47.680	47.180	47.460	46.809	8,284
2026-02-05	48.160	48.320	47.940	48.190	47.529	152,052
2026-02-04	47.660	48.380	47.620	48.250	47.588	42,958
2026-02-03	47.300	48.200	47.300	47.950	47.292	18,491

← NewerPage 3 of 22 · 1,265 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.