Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	50.650	50.650	50.100	50.150	48.848	16,389
2025-08-11	50.460	51.950	50.400	50.815	49.495	59,795
2025-08-08	50.405	50.500	49.720	50.295	48.989	9,136
2025-08-07	50.015	50.400	50.000	50.175	48.872	4,740
2025-08-06	50.550	50.550	49.760	50.125	48.823	99,099
2025-08-05	50.595	51.000	50.400	50.795	49.476	8,433
2025-08-04	50.695	50.950	50.500	50.795	49.476	20,290
2025-08-01	49.895	50.950	49.580	50.740	49.422	13,252
2025-07-31	52.150	52.400	50.350	50.595	49.281	19,171
2025-07-30	54.250	54.250	51.650	52.450	51.088	96,927
2025-07-29	54.000	54.500	53.900	53.925	52.525	16,214
2025-07-28	54.075	54.400	53.550	53.975	52.573	5,978
2025-07-25	53.600	54.100	53.600	54.100	52.695	7,185
2025-07-24	53.450	54.050	53.450	53.725	52.330	12,906
2025-07-23	53.075	53.200	52.700	52.950	51.575	21,711
2025-07-22	52.200	52.675	52.150	52.675	51.307	3,539
2025-07-21	52.450	52.450	52.000	52.325	50.966	4,583
2025-07-18	52.400	52.650	52.250	52.625	51.258	4,814
2025-07-17	52.225	52.750	52.050	52.275	50.917	6,446
2025-07-16	52.600	52.600	51.950	52.150	50.796	18,001
2025-07-15	53.800	53.800	52.100	52.300	50.942	54,216
2025-07-14	54.050	54.450	53.750	54.050	52.646	8,201
2025-07-11	54.425	54.750	54.250	54.425	53.012	10,549
2025-07-10	54.100	54.750	54.050	54.725	53.304	7,649
2025-07-09	53.575	54.000	53.250	53.575	52.184	9,433
2025-07-08	53.700	53.700	53.200	53.275	51.891	4,522
2025-07-07	54.275	54.300	53.650	54.050	52.646	16,943
2025-07-04	53.675	54.400	53.250	54.075	52.671	10,170
2025-07-03	53.500	53.900	53.500	53.600	52.208	8,431
2025-07-02	54.100	54.200	53.150	53.325	51.940	13,331
2025-07-01	53.775	54.325	53.200	54.325	52.914	7,362
2025-06-30	54.000	54.000	53.400	53.825	52.427	3,577
2025-06-27	53.650	53.800	53.300	53.425	52.038	9,083
2025-06-26	53.875	54.000	53.450	53.550	52.159	11,122
2025-06-25	54.400	54.400	53.200	53.650	52.257	4,127
2025-06-24	53.950	54.650	53.950	54.500	53.085	4,130
2025-06-23	53.600	54.200	53.450	54.150	52.744	24,940
2025-06-20	53.600	54.450	53.600	54.125	52.719	7,038
2025-06-19	53.500	53.500	52.650	53.350	51.964	34,235
2025-06-18	53.800	53.800	53.000	53.500	52.111	24,441
2025-06-17	54.300	54.300	53.700	53.825	52.427	19,596
2025-06-16	54.400	54.700	54.000	54.325	52.914	10,763
2025-06-13	55.025	55.150	54.350	55.025	53.596	8,631
2025-06-12	55.275	55.300	54.650	54.950	53.523	8,337
2025-06-11	55.100	55.250	54.800	55.000	53.572	15,112
2025-06-10	54.650	55.250	54.650	54.725	53.304	26,130
2025-06-09	54.975	55.200	54.450	55.000	53.572	7,581
2025-06-06	53.450	54.975	53.450	54.975	53.547	48,883
2025-06-05	52.750	53.150	52.750	52.900	51.526	19,857
2025-06-04	53.175	53.175	52.075	52.550	51.185	27,396
2025-06-03	52.800	53.600	52.800	53.175	51.794	41,356
2025-06-02	52.775	52.800	51.700	52.650	51.283	4,836
2025-05-30	51.800	52.800	51.625	52.625	51.258	123,722
2025-05-29	52.000	52.025	51.600	52.025	50.674	3,469
2025-05-28	51.650	51.950	51.550	51.600	50.260	31,457
2025-05-27	51.625	52.150	51.625	51.625	50.284	10,974
2025-05-23	51.650	52.150	50.500	50.840	49.520	13,053
2025-05-22	52.000	52.200	51.350	51.500	50.163	11,879
2025-05-21	51.500	52.550	51.500	52.450	51.088	11,115
2025-05-20	51.000	51.600	51.000	51.400	50.065	4,482

← NewerPage 6 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.