Recordati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 50.645 | 52.375 | 49.960 | 52.375 | 51.015 | 18,084 |
| 2025-11-10 | 49.780 | 50.550 | 49.780 | 50.195 | 48.891 | 12,839 |
| 2025-11-07 | 50.200 | 50.200 | 49.500 | 50.075 | 48.775 | 12,927 |
| 2025-11-06 | 50.950 | 50.950 | 50.050 | 50.170 | 48.867 | 474,379 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.