Recordati historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	52.200	52.700	51.900	52.550	50.523	81,219
2024-11-22	50.900	52.050	50.900	51.900	49.898	10,536
2024-11-21	50.270	50.650	50.050	50.250	48.312	8,900
2024-11-20	50.100	50.500	50.100	50.420	48.475	10,653
2024-11-19	50.305	50.500	49.460	49.735	47.817	11,701
2024-11-18	50.650	50.650	49.900	50.150	48.216	13,350
2024-11-15	51.625	51.800	50.970	50.970	48.427	25,961
2024-11-14	51.875	52.050	51.200	51.800	49.216	13,817
2024-11-13	51.900	51.900	50.850	51.275	48.717	23,581
2024-11-12	51.925	52.350	51.050	51.750	49.168	33,071
2024-11-11	51.725	52.350	50.850	51.850	49.263	10,423
2024-11-08	52.200	52.400	48.540	50.995	48.451	71,311
2024-11-07	52.250	52.300	51.600	51.800	49.216	7,278
2024-11-06	52.100	52.450	51.700	51.850	49.263	9,769
2024-11-05	52.075	52.200	51.450	51.525	48.955	10,234
2024-11-04	52.550	52.550	51.900	52.425	49.810	3,810
2024-11-01	52.050	52.750	52.050	52.550	49.928	5,366
2024-10-31	52.900	52.900	51.700	51.975	49.382	15,393
2024-10-30	53.575	53.700	53.100	53.575	50.902	6,955
2024-10-29	54.150	54.450	54.000	54.325	51.615	7,664
2024-10-28	53.800	54.250	53.800	53.875	51.187	9,911
2024-10-25	53.825	53.825	53.500	53.825	51.140	12,685
2024-10-24	53.400	53.850	53.400	53.600	50.926	70,126
2024-10-23	53.275	53.800	53.100	53.325	50.665	7,417
2024-10-22	53.950	53.950	52.900	53.250	50.594	20,866
2024-10-21	54.350	54.450	53.850	54.200	51.496	3,230
2024-10-18	54.150	54.650	54.150	54.600	51.876	3,358
2024-10-17	53.825	54.500	53.500	54.325	51.615	4,650
2024-10-16	53.200	54.100	53.050	53.650	50.974	6,801
2024-10-15	54.000	54.800	53.700	54.000	51.306	7,883
2024-10-14	52.850	54.050	52.850	53.900	51.211	12,852
2024-10-11	52.025	52.600	52.025	52.025	49.430	2,206
2024-10-10	52.550	52.650	51.800	51.925	49.335	70,027
2024-10-09	52.250	52.900	52.250	52.350	49.738	6,982
2024-10-08	52.900	52.950	51.600	51.800	49.216	15,529
2024-10-07	52.100	53.000	52.100	52.600	49.976	22,681
2024-10-04	49.900	52.450	49.900	51.375	48.812	92,753
2024-10-03	49.900	50.200	49.500	49.930	47.439	5,527
2024-10-02	51.050	51.050	49.600	49.925	47.434	15,151
2024-10-01	50.990	51.350	50.800	50.895	48.356	8,755
2024-09-30	50.725	51.100	50.450	50.865	48.328	11,775
2024-09-27	50.740	50.900	50.650	50.795	48.261	7,775
2024-09-26	50.350	50.800	50.350	50.450	47.933	7,165
2024-09-25	49.700	50.270	49.680	50.270	47.762	9,100
2024-09-24	49.735	49.920	49.380	49.850	47.363	10,173
2024-09-23	49.760	50.200	49.760	49.785	47.301	3,532
2024-09-20	50.450	50.500	49.800	49.800	47.316	102,243
2024-09-19	50.595	50.900	50.300	50.670	48.142	4,070
2024-09-18	50.700	50.700	50.295	50.295	47.786	4,251
2024-09-17	50.650	51.100	50.650	51.100	48.551	2,386
2024-09-16	50.940	50.950	50.700	50.770	48.237	3,046
2024-09-13	51.040	51.200	50.850	50.865	48.328	2,389
2024-09-12	51.350	51.400	50.900	51.225	48.670	3,371
2024-09-11	51.350	51.350	50.650	51.275	48.717	4,551
2024-09-10	51.675	51.900	51.200	51.275	48.717	3,230
2024-09-09	51.500	52.000	51.500	51.600	49.026	10,661
2024-09-06	51.215	51.775	51.200	51.775	49.192	876
2024-09-05	52.250	52.250	51.300	51.575	49.002	19,464
2024-09-04	52.425	52.425	52.000	52.425	49.810	1,833
2024-09-03	52.750	52.950	52.600	52.825	50.190	2,556

← NewerPage 9 of 22 · 1,266 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.