Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	50.915	51.350	50.600	50.940	49.617	3,967
2025-05-16	51.200	51.900	51.200	51.800	49.802	8,815
2025-05-15	50.440	51.050	50.000	50.640	48.687	44,788
2025-05-14	51.750	51.800	50.100	50.195	48.259	40,663
2025-05-13	51.650	52.650	51.650	51.950	49.946	20,987
2025-05-12	52.200	52.200	50.750	51.275	49.297	56,028
2025-05-09	52.850	53.050	52.225	52.250	50.235	8,274
2025-05-08	53.000	54.150	52.150	52.275	50.259	29,700
2025-05-07	52.800	52.800	51.850	52.250	50.235	13,387
2025-05-06	53.150	53.300	52.650	53.150	51.100	10,538
2025-05-02	52.000	52.750	52.000	52.400	50.379	9,992
2025-05-01	51.450	51.450	51.450	51.450	49.466	0
2025-04-30	50.400	51.900	50.400	51.450	49.466	76,585
2025-04-29	49.280	50.100	48.920	49.980	48.052	25,287
2025-04-28	49.395	49.540	49.140	49.535	47.624	10,066
2025-04-25	49.370	50.015	49.260	49.925	47.999	9,315
2025-04-24	48.660	49.580	48.660	49.435	47.528	3,664
2025-04-23	48.460	49.080	48.460	48.890	47.004	34,048
2025-04-22	48.060	48.460	47.800	48.380	46.514	4,713
2025-04-17	48.220	48.360	47.800	48.140	46.283	3,254
2025-04-16	48.380	48.380	47.800	48.010	46.158	6,065
2025-04-15	47.660	48.380	47.660	48.220	46.360	4,730
2025-04-14	47.650	47.760	47.240	47.450	45.620	3,323
2025-04-11	46.510	46.740	45.620	46.520	44.726	6,149
2025-04-10	45.920	48.580	45.920	46.130	44.351	15,788
2025-04-09	45.900	45.900	44.040	44.540	42.822	23,563
2025-04-08	46.670	47.740	46.540	47.360	45.533	7,981
2025-04-07	49.180	49.180	46.440	46.440	44.649	28,757
2025-04-04	51.425	51.700	50.250	50.395	48.451	20,564
2025-04-03	51.675	51.800	51.100	51.475	49.490	14,091
2025-04-02	52.200	52.200	50.800	51.350	49.369	31,369
2025-04-01	53.075	53.150	52.450	52.800	50.764	4,486
2025-03-31	53.050	53.050	52.050	52.350	50.331	11,396
2025-03-28	53.125	53.400	52.650	52.675	50.643	2,937
2025-03-27	53.125	53.550	52.550	53.475	51.413	15,364
2025-03-26	53.650	53.650	52.800	53.175	51.124	1,758
2025-03-25	53.600	54.250	53.600	54.025	51.941	4,177
2025-03-24	53.075	53.750	53.075	53.075	51.028	5,076
2025-03-21	53.650	53.650	52.850	53.200	51.148	68,181
2025-03-20	53.200	54.000	53.050	53.825	51.749	6,726
2025-03-19	53.550	53.900	53.100	53.550	51.485	4,845
2025-03-18	53.375	53.600	53.150	53.350	51.292	3,944
2025-03-17	52.650	53.350	52.650	52.850	50.812	15,370
2025-03-14	52.500	52.950	52.300	52.800	50.764	8,389
2025-03-13	52.775	53.050	52.400	52.750	50.715	14,129
2025-03-12	52.700	53.225	52.500	53.075	51.028	9,351
2025-03-11	54.400	54.400	52.200	52.525	50.499	12,644
2025-03-10	53.425	54.150	53.400	54.150	52.061	1,245
2025-03-07	53.375	53.550	52.750	53.325	51.268	14,074
2025-03-06	53.900	53.900	52.600	53.075	51.028	16,291
2025-03-05	54.400	54.400	53.600	53.625	51.557	28,221
2025-03-04	54.925	55.050	54.250	54.425	52.326	14,999
2025-03-03	54.450	55.100	54.450	55.050	52.927	83,948
2025-02-28	54.000	54.400	54.000	54.250	52.158	10,280
2025-02-27	53.850	54.500	53.500	53.900	51.821	10,725
2025-02-26	53.850	54.200	53.850	54.150	52.061	68,505
2025-02-25	54.175	54.450	53.400	53.825	51.749	15,324
2025-02-24	54.200	54.750	54.050	54.500	52.398	20,694
2025-02-21	54.950	54.950	53.950	54.200	52.110	12,929
2025-02-20	55.850	55.950	54.850	55.250	53.119	27,184

← NewerPage 7 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.