Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	20.138	20.140	19.800	19.973	15.947	376,541
2022-01-20	20.765	20.870	20.250	20.320	16.224	666,268
2022-01-19	20.900	20.900	20.521	20.745	16.564	965,712
2022-01-18	21.155	21.220	20.550	20.950	16.727	1,397,215
2022-01-17	21.495	21.763	21.036	21.390	17.079	884,439
2022-01-14	21.135	21.940	20.810	21.020	16.783	1,192,923
2022-01-13	20.695	21.360	19.609	21.350	17.047	1,866,116
2022-01-12	19.485	20.853	19.485	20.805	16.612	2,601,216
2022-01-11	18.605	18.940	18.605	18.848	15.049	605,339
2022-01-10	19.000	19.025	18.340	18.450	14.731	504,733
2022-01-07	18.820	18.920	18.705	18.863	15.061	210,254
2022-01-06	18.660	19.010	18.545	18.838	15.041	409,780
2022-01-05	18.800	18.910	18.660	18.833	15.037	311,833
2022-01-04	18.303	19.035	17.878	18.928	15.113	800,911
2021-12-31	18.000	18.065	17.829	17.890	14.284	86,358
2021-12-30	18.110	18.110	18.015	18.040	14.404	141,293
2021-12-29	18.055	18.250	18.055	18.248	14.570	257,700
2021-12-24	17.738	17.830	17.548	17.805	14.216	116,676
2021-12-23	17.635	17.820	17.635	17.773	14.190	162,757
2021-12-22	17.255	17.575	17.230	17.553	14.015	328,575
2021-12-21	16.980	17.315	16.980	17.185	13.721	864,213
2021-12-20	16.800	16.810	16.415	16.713	13.344	198,902
2021-12-17	17.182	17.182	16.920	17.100	13.653	243,625
2021-12-16	17.250	17.490	17.250	17.325	13.833	303,944
2021-12-15	17.045	17.200	17.005	17.095	13.649	482,517
2021-12-14	17.250	17.406	16.987	17.013	13.583	284,318
2021-12-13	17.460	17.540	17.085	17.108	13.659	198,676
2021-12-10	17.730	17.730	17.420	17.435	13.921	242,998
2021-12-09	18.000	18.000	17.790	17.790	14.204	180,503
2021-12-08	18.138	18.540	17.932	17.943	14.326	960,051
2021-12-07	17.681	18.195	17.681	18.163	14.502	309,754
2021-12-06	17.303	17.515	17.037	17.488	13.963	421,804
2021-12-03	17.120	17.555	17.120	17.270	13.789	781,224
2021-12-02	16.860	17.130	16.675	17.048	13.611	584,453
2021-12-01	16.303	16.960	16.300	16.938	13.524	488,174
2021-11-30	16.400	16.480	15.935	16.248	12.973	989,903
2021-11-29	16.480	16.755	16.480	16.560	13.222	547,082
2021-11-26	17.085	17.519	16.405	16.405	13.098	1,137,930
2021-11-25	17.588	17.790	17.400	17.463	13.943	179,828
2021-11-24	17.788	17.853	17.467	17.613	14.063	142,537
2021-11-23	18.000	18.060	17.465	17.760	14.180	178,743
2021-11-22	17.800	18.205	17.795	18.185	14.520	228,391
2021-11-19	18.368	18.605	17.745	17.798	14.210	270,604
2021-11-18	18.148	18.625	18.125	18.365	14.663	895,053
2021-11-17	17.958	18.180	17.875	18.165	14.504	933,647
2021-11-16	18.085	18.155	17.885	18.018	14.386	382,482
2021-11-15	18.128	18.190	18.070	18.123	14.470	117,403
2021-11-12	18.000	18.235	17.940	18.208	14.538	236,248
2021-11-11	17.715	18.015	17.715	17.955	14.336	347,382
2021-11-10	17.650	17.650	17.290	17.595	14.049	1,052,147
2021-11-09	17.655	17.809	17.610	17.720	14.148	359,030
2021-11-08	17.615	17.875	17.595	17.668	14.106	1,741,738
2021-11-05	17.805	17.895	17.615	17.670	14.108	415,616
2021-11-04	17.568	17.825	17.390	17.795	14.208	1,332,560
2021-11-03	17.300	17.635	17.300	17.555	14.017	221,497
2021-11-02	17.200	17.280	17.050	17.255	13.777	299,363
2021-11-01	17.163	17.390	17.095	17.213	13.743	179,848
2021-10-29	17.085	17.160	16.760	17.088	13.643	535,078
2021-10-28	17.365	17.365	17.060	17.088	13.643	270,068
2021-10-27	17.405	17.565	17.250	17.458	13.939	662,696

← NewerPage 21 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.2000 EUR
2025-05-14	1.2000 EUR
2024-05-15	1.2000 EUR
2023-05-09	1.2000 EUR
2022-06-03	0.7500 EUR
2021-04-29	0.4600 EUR
2019-07-03	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.