Retail Estates - Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	63.900	65.000	63.500	64.700	55.047	12,742
2023-12-19	64.700	65.400	63.800	63.900	54.367	15,098
2023-12-18	64.500	64.500	64.000	64.500	54.877	6,754
2023-12-15	64.100	64.900	64.000	64.500	54.877	14,556
2023-12-14	63.100	65.100	63.000	64.200	54.622	17,793
2023-12-13	63.300	63.300	62.400	62.500	53.176	11,086
2023-12-12	62.900	63.300	62.400	63.100	53.686	15,532
2023-12-11	62.700	62.900	62.100	62.800	53.431	7,512
2023-12-08	63.100	63.700	62.700	62.700	53.346	11,887
2023-12-07	64.000	64.100	62.700	63.300	53.856	16,727
2023-12-06	64.500	64.500	63.600	64.500	54.877	7,532
2023-12-05	64.700	64.700	63.800	64.300	54.707	10,816
2023-12-04	63.700	64.700	63.400	64.400	54.792	7,728
2023-12-01	62.700	64.000	62.100	64.000	54.452	8,702
2023-11-30	63.700	64.200	61.700	61.700	52.495	43,205
2023-11-29	63.400	64.400	63.400	63.700	54.196	8,260
2023-11-28	62.300	63.200	62.000	63.100	53.686	7,774
2023-11-27	63.000	63.600	62.600	62.700	53.346	5,529
2023-11-24	63.300	63.300	62.500	62.900	53.516	2,543
2023-11-23	63.500	63.800	63.000	63.000	53.601	3,283
2023-11-22	62.500	63.500	62.500	63.500	54.026	3,996
2023-11-21	63.700	63.800	62.100	62.100	52.835	17,577
2023-11-20	63.200	64.700	63.200	63.600	54.111	14,392
2023-11-17	63.700	65.300	63.500	64.100	54.537	14,016
2023-11-16	64.600	64.600	63.700	63.700	54.196	4,207
2023-11-15	65.400	66.000	64.100	64.600	54.962	10,869
2023-11-14	62.300	65.700	62.300	65.700	55.898	9,141
2023-11-13	62.900	63.400	62.200	62.600	53.261	8,650
2023-11-10	63.000	63.100	61.900	63.000	53.601	16,067
2023-11-09	62.000	63.400	61.800	63.000	53.601	8,822
2023-11-08	60.600	61.800	60.600	61.500	52.325	4,439
2023-11-07	61.900	62.000	60.800	61.200	52.069	4,371
2023-11-06	62.500	63.400	61.300	61.900	52.665	8,232
2023-11-03	60.600	63.400	60.600	63.100	53.686	14,123
2023-11-02	57.500	60.100	57.500	60.100	51.134	18,157
2023-11-01	57.800	57.800	56.800	57.200	48.666	7,658
2023-10-31	56.600	58.200	56.600	57.500	48.921	13,524
2023-10-30	57.600	58.800	56.500	56.500	48.071	8,832
2023-10-27	56.500	58.100	56.500	57.500	48.921	8,151
2023-10-26	55.100	56.700	55.100	56.700	48.241	7,658
2023-10-25	55.800	56.100	55.400	56.000	47.645	8,854
2023-10-24	55.200	56.000	55.100	55.800	47.475	6,081
2023-10-23	55.900	55.900	54.700	55.400	47.135	10,032
2023-10-20	54.000	55.100	53.900	55.100	46.880	11,989
2023-10-19	54.300	54.800	54.000	54.600	46.454	5,463
2023-10-18	54.300	54.800	54.000	54.700	46.539	11,438
2023-10-17	54.600	54.800	54.000	54.200	46.114	4,264
2023-10-16	54.700	55.200	54.200	54.500	46.369	4,755
2023-10-13	55.000	55.300	54.400	54.500	46.369	8,719
2023-10-12	55.700	56.200	55.000	55.300	47.050	4,848
2023-10-11	55.000	55.700	54.800	55.700	47.390	8,952
2023-10-10	55.300	55.900	54.700	54.700	46.539	6,069
2023-10-09	54.700	55.300	54.200	55.300	47.050	11,105
2023-10-06	54.600	55.000	54.000	54.700	46.539	12,574
2023-10-05	54.900	55.000	54.200	54.500	46.369	12,823
2023-10-04	55.200	55.400	54.300	54.600	46.454	8,326
2023-10-03	55.600	56.100	55.200	55.700	47.390	10,301
2023-10-02	57.100	57.900	55.700	55.700	47.390	7,960
2023-09-29	54.600	57.000	54.600	56.700	48.241	19,771
2023-09-28	54.000	54.500	53.900	54.400	46.284	9,555

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	3.6400 EUR
2025-06-02	3.5700 EUR
2024-05-28	3.5000 EUR
2023-05-31	3.4300 EUR
2022-06-10	3.2200 EUR
2021-07-22	3.1500 EUR
2020-07-22	3.0800 EUR
2019-05-31	2.9750 EUR

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