Retail Estates - Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	54.500	54.600	53.900	54.100	46.029	9,189
2023-09-26	54.300	54.600	54.200	54.500	46.369	6,469
2023-09-25	55.000	55.400	54.200	54.700	46.539	11,487
2023-09-22	54.600	55.200	54.100	55.000	46.794	7,740
2023-09-21	54.900	55.600	54.600	54.700	46.539	11,813
2023-09-20	56.100	56.100	54.900	55.400	47.135	9,649
2023-09-19	55.000	56.400	55.000	55.900	47.560	15,220
2023-09-18	56.800	57.100	54.900	55.200	46.965	14,261
2023-09-15	58.000	58.600	56.400	56.400	47.986	85,287
2023-09-14	56.600	56.900	56.000	56.900	48.411	11,944
2023-09-13	56.700	57.000	56.500	56.600	48.156	4,041
2023-09-12	57.400	57.400	56.500	56.800	48.326	8,686
2023-09-11	57.300	57.700	57.000	57.000	48.496	16,288
2023-09-08	57.000	57.100	56.100	56.900	48.411	3,856
2023-09-07	56.300	57.000	56.200	56.400	47.986	4,528
2023-09-06	56.300	57.200	56.300	57.100	48.581	4,309
2023-09-05	56.300	56.500	56.000	56.300	47.901	4,281
2023-09-04	57.300	57.500	56.300	56.500	48.071	7,387
2023-09-01	57.000	57.600	56.300	57.000	48.496	11,063
2023-08-31	56.800	57.200	56.400	56.800	48.326	25,981
2023-08-30	57.000	57.000	56.200	56.700	48.241	6,476
2023-08-29	57.500	57.700	56.700	57.200	48.666	8,279
2023-08-28	57.800	57.800	56.500	56.900	48.411	10,675
2023-08-25	56.500	57.500	56.500	57.200	48.666	16,579
2023-08-24	57.500	58.100	56.200	57.000	48.496	10,304
2023-08-23	55.900	57.600	55.600	57.200	48.666	30,078
2023-08-22	55.800	56.000	55.500	55.700	47.390	11,072
2023-08-21	55.900	56.100	55.200	55.400	47.135	26,673
2023-08-18	56.600	56.600	55.600	55.600	47.305	12,840
2023-08-17	57.100	57.200	56.500	56.600	48.156	4,822
2023-08-16	57.700	58.000	57.200	57.300	48.751	3,934
2023-08-15	58.600	58.600	57.100	57.500	48.921	4,385
2023-08-14	58.200	58.200	57.700	57.900	49.262	4,842
2023-08-11	59.200	59.200	57.900	57.900	49.262	9,158
2023-08-10	58.900	59.300	58.600	59.000	50.198	16,350
2023-08-09	58.800	58.800	58.200	58.600	49.857	6,230
2023-08-08	58.300	59.000	58.300	58.500	49.772	7,391
2023-08-07	58.700	59.100	58.000	58.600	49.857	4,896
2023-08-04	59.700	59.700	58.200	58.600	49.857	9,516
2023-08-03	58.900	59.700	58.500	59.500	50.623	7,615
2023-08-02	58.600	59.300	58.200	58.900	50.113	12,088
2023-08-01	58.400	59.500	57.800	59.000	50.198	11,490
2023-07-31	56.700	58.600	56.500	58.100	49.432	18,313
2023-07-28	56.800	57.500	56.600	56.700	48.241	10,407
2023-07-27	57.000	57.400	56.800	56.800	48.326	9,735
2023-07-26	58.000	58.000	56.800	56.800	48.326	14,481
2023-07-25	57.900	57.900	57.500	57.800	49.177	3,981
2023-07-24	58.000	58.000	57.600	57.600	49.007	3,580
2023-07-21	57.900	57.900	57.200	57.600	49.007	7,144
2023-07-20	58.100	58.300	57.800	57.900	49.262	6,441
2023-07-19	58.400	58.500	58.000	58.000	49.347	5,412
2023-07-18	58.900	58.900	57.800	58.000	49.347	7,076
2023-07-17	59.300	59.300	58.600	58.600	49.857	8,240
2023-07-14	60.000	60.000	59.200	59.200	50.368	3,351
2023-07-13	60.500	60.800	59.700	60.000	51.049	5,863
2023-07-12	59.300	60.400	59.200	60.400	51.389	5,345
2023-07-11	58.500	59.300	58.500	59.100	50.283	5,433
2023-07-10	58.400	58.900	58.100	58.200	49.517	4,856
2023-07-07	58.900	58.900	58.300	58.300	49.602	8,643
2023-07-06	60.000	60.400	58.700	58.700	49.942	6,531

← NewerPage 14 of 22 · 1,284 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.