Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	55.575	57.100	55.400	55.725	53.576	408,544
2025-02-18	59.575	60.000	59.350	60.000	57.686	5,411
2025-02-17	59.300	60.100	59.150	59.550	57.253	18,795
2025-02-14	60.250	60.250	59.050	59.500	57.205	22,274
2025-02-13	58.850	60.950	58.850	60.325	57.998	20,775
2025-02-12	58.650	59.200	58.650	58.825	56.556	57,123
2025-02-11	58.450	58.600	58.150	58.400	56.148	11,336
2025-02-10	58.200	58.850	58.200	58.500	56.244	8,680
2025-02-07	58.950	58.950	57.550	58.825	56.556	22,410
2025-02-06	59.250	59.700	59.250	59.700	57.397	10,994
2025-02-05	59.300	59.450	58.750	59.200	56.917	25,454
2025-02-04	59.125	59.550	58.800	59.275	56.989	19,566
2025-02-03	59.025	59.500	58.100	59.100	56.821	140,733
2025-01-31	59.200	59.250	58.600	59.175	56.893	30,526
2025-01-30	58.275	59.000	58.250	58.450	56.196	6,091
2025-01-29	57.650	58.650	57.650	57.700	55.475	15,530
2025-01-28	56.950	57.750	56.950	57.700	55.475	28,863
2025-01-27	56.050	56.800	55.850	56.550	54.369	29,633
2025-01-24	55.850	56.200	55.850	55.850	53.696	532,145
2025-01-23	55.700	55.900	55.350	55.650	53.504	26,953
2025-01-22	55.200	55.850	55.200	55.275	53.143	7,055
2025-01-21	54.750	55.200	54.350	55.175	53.047	2,396
2025-01-20	54.800	55.000	54.650	54.900	52.783	3,139
2025-01-17	54.350	55.100	54.350	54.800	52.686	20,196
2025-01-16	54.250	54.650	54.200	54.350	52.254	6,447
2025-01-15	52.800	54.200	52.800	53.850	51.773	16,852
2025-01-14	52.450	52.950	52.450	52.800	50.764	7,399
2025-01-13	53.275	53.300	52.500	52.600	50.571	12,395
2025-01-10	53.900	53.950	53.350	53.375	51.316	3,454
2025-01-09	53.275	54.200	53.150	53.850	51.773	8,675
2025-01-08	52.800	53.350	52.250	52.675	50.643	7,507
2025-01-07	51.475	52.600	51.400	52.425	50.403	7,580
2025-01-06	51.375	51.800	51.200	51.525	49.538	6,738
2025-01-03	51.425	51.850	51.400	51.650	49.658	4,234
2025-01-02	50.940	51.600	50.800	51.575	49.586	9,910
2024-12-31	50.820	50.820	50.820	50.820	48.860	0
2024-12-30	50.550	50.950	50.550	50.820	48.860	49,942
2024-12-27	50.750	51.000	50.450	50.995	49.028	2,613
2024-12-24	50.250	50.250	50.250	50.250	48.312	0
2024-12-23	50.300	50.840	50.250	50.840	48.879	3,557
2024-12-20	50.205	50.500	49.180	49.835	47.913	5,938
2024-12-19	50.300	50.300	49.900	50.295	48.355	7,081
2024-12-18	50.570	50.750	50.300	50.740	48.783	2,992
2024-12-17	50.725	50.850	50.150	50.740	48.783	1,857
2024-12-16	50.595	50.800	50.350	50.740	48.783	3,123
2024-12-13	51.065	51.150	50.500	51.040	49.071	7,847
2024-12-12	51.200	51.200	50.850	51.150	49.177	1,959
2024-12-11	51.195	51.250	50.600	50.915	48.951	12,888
2024-12-10	51.425	51.600	50.850	51.275	49.297	14,169
2024-12-09	51.800	51.800	50.800	51.325	49.345	11,625
2024-12-06	51.525	52.100	51.300	51.975	49.970	20,229
2024-12-05	51.800	51.950	51.300	51.750	49.754	46,749
2024-12-04	51.700	52.250	51.550	51.825	49.826	9,999
2024-12-03	51.400	51.850	51.400	51.400	49.418	17,713
2024-12-02	51.550	51.550	50.850	51.375	49.394	6,861
2024-11-29	51.375	51.550	51.100	51.325	49.345	11,495
2024-11-28	51.775	52.150	51.250	51.450	49.466	10,867
2024-11-27	52.050	52.500	51.550	51.950	49.946	20,226
2024-11-26	52.100	54.000	51.550	52.000	49.994	14,417
2024-11-25	52.200	52.700	51.900	52.550	50.523	81,219

← NewerPage 8 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.