Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	51.085	51.100	50.600	51.085	49.758	4,199
2025-11-04	51.200	51.200	50.400	50.795	49.476	105,425
2025-11-03	51.750	51.750	51.000	51.375	50.041	9,244
2025-10-31	51.650	52.150	51.600	51.650	50.309	12,952
2025-10-30	50.940	51.550	50.350	51.275	49.943	8,699
2025-10-29	50.985	51.050	50.550	50.640	49.325	20,464
2025-10-28	51.350	51.350	50.650	50.715	49.398	15,335
2025-10-27	51.700	51.826	51.025	51.100	49.773	11,042
2025-10-24	51.375	51.650	51.000	51.400	50.065	1,353,950
2025-10-23	51.625	51.625	50.950	51.475	50.138	275,434
2025-10-22	50.940	51.750	50.750	51.400	50.065	15,404
2025-10-21	51.800	51.800	50.550	51.225	49.895	23,973
2025-10-20	51.725	52.350	51.650	52.250	50.893	4,104
2025-10-17	51.875	52.250	51.350	51.900	50.552	3,485
2025-10-16	51.525	52.350	51.350	52.000	50.650	3,252
2025-10-15	51.625	51.800	51.200	51.625	50.284	4,216
2025-10-14	52.050	52.050	51.550	52.025	50.674	5,248
2025-10-13	51.650	52.300	51.650	51.800	50.455	6,721
2025-10-10	52.800	52.800	51.450	51.875	50.528	9,027
2025-10-09	54.050	54.050	52.200	52.225	50.869	31,024
2025-10-08	53.650	54.300	53.300	53.875	52.476	5,169
2025-10-07	53.375	53.950	53.150	53.375	51.989	12,616
2025-10-06	53.575	53.650	53.150	53.450	52.062	1,838
2025-10-03	52.950	53.650	52.950	53.575	52.184	6,385
2025-10-02	52.975	53.400	52.700	53.275	51.891	12,300
2025-10-01	52.025	53.150	51.950	52.600	51.234	20,000
2025-09-30	51.225	51.950	51.150	51.775	50.430	3,842
2025-09-29	50.990	51.400	50.600	51.150	49.822	3,884
2025-09-26	50.520	51.000	50.300	50.450	49.140	17,423
2025-09-25	52.000	52.000	50.700	50.815	49.495	18,351
2025-09-24	52.500	52.550	52.150	52.425	51.063	6,892
2025-09-23	53.025	53.250	52.400	52.475	51.112	7,271
2025-09-22	52.800	53.150	52.800	53.025	51.648	907
2025-09-19	53.200	53.400	52.450	52.975	51.599	12,900
2025-09-18	53.050	53.300	53.050	53.050	51.672	1,970
2025-09-17	53.025	53.150	52.750	52.975	51.599	1,667
2025-09-16	53.450	53.450	52.975	53.350	51.964	9,822
2025-09-15	54.100	54.100	53.400	53.900	52.500	4,901
2025-09-12	54.700	54.800	53.650	54.025	52.622	4,194
2025-09-11	54.250	54.800	54.250	54.325	52.914	2,659
2025-09-10	54.375	54.600	54.050	54.300	52.890	2,961
2025-09-09	54.200	54.700	54.200	54.325	52.914	3,453
2025-09-08	53.875	54.450	53.875	54.050	52.646	3,466
2025-09-05	54.050	54.400	53.400	53.800	52.403	6,945
2025-09-04	54.350	55.100	54.300	54.375	52.963	11,210
2025-09-03	53.500	54.450	53.500	54.175	52.768	10,392
2025-09-02	53.125	53.450	53.050	53.050	51.672	3,779
2025-09-01	53.025	53.350	52.750	53.350	51.964	6,853
2025-08-29	53.100	53.350	52.900	53.125	51.745	4,534
2025-08-28	52.900	53.250	52.750	52.925	51.550	3,837
2025-08-27	52.875	53.600	52.750	53.375	51.989	8,174
2025-08-26	52.400	53.050	51.950	52.400	51.039	7,755
2025-08-22	52.000	52.700	52.000	52.000	50.650	9,338
2025-08-21	52.450	52.450	52.050	52.350	50.990	6,756
2025-08-20	52.275	52.650	52.150	52.300	50.942	7,973
2025-08-19	51.825	52.400	51.500	52.250	50.893	96,867
2025-08-18	51.650	52.050	51.650	51.950	50.601	11,507
2025-08-15	51.400	51.400	51.400	51.400	50.065	0
2025-08-14	50.900	51.400	50.900	51.400	50.065	6,293
2025-08-13	50.570	51.000	50.570	50.570	49.257	18,013

← NewerPage 5 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.