Retail Estates - Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	56.200	57.200	56.000	57.100	46.113	5,408
2022-10-19	58.000	58.200	56.300	56.300	45.466	8,615
2022-10-18	57.000	58.400	56.800	57.600	46.516	7,457
2022-10-17	54.700	57.000	54.700	57.000	46.032	14,600
2022-10-14	54.200	55.500	53.900	54.600	44.094	12,614
2022-10-13	54.000	54.700	52.300	53.400	43.124	11,216
2022-10-12	55.100	55.100	53.400	53.800	43.448	9,844
2022-10-11	54.900	55.400	54.100	55.400	44.740	8,613
2022-10-10	54.600	55.600	54.500	54.500	44.013	7,855
2022-10-07	56.200	56.200	54.800	55.300	44.659	4,320
2022-10-06	56.400	56.900	55.700	56.200	45.386	12,172
2022-10-05	56.800	56.800	55.500	56.200	45.386	9,315
2022-10-04	57.300	58.200	56.800	57.100	46.113	10,273
2022-10-03	56.600	56.600	55.000	56.400	45.547	10,227
2022-09-30	53.800	57.400	53.500	57.000	46.032	34,088
2022-09-29	53.300	54.300	52.300	53.800	43.448	27,850
2022-09-28	49.750	53.000	49.350	53.000	42.801	29,970
2022-09-27	51.100	51.600	49.150	49.750	40.177	27,054
2022-09-26	52.500	52.800	50.500	51.400	41.509	20,923
2022-09-23	55.500	55.500	52.300	52.700	42.559	15,307
2022-09-22	57.200	57.400	55.400	55.800	45.063	16,770
2022-09-21	58.100	58.500	57.500	57.700	46.597	6,258
2022-09-20	60.100	60.100	58.000	58.200	47.001	10,059
2022-09-19	59.000	60.000	58.900	60.000	48.454	13,323
2022-09-16	59.100	59.600	58.800	58.800	47.485	55,768
2022-09-15	60.000	60.100	58.600	59.300	47.889	12,022
2022-09-14	60.300	61.400	59.500	59.700	48.212	12,901
2022-09-13	62.400	62.600	60.200	60.400	48.778	12,989
2022-09-12	62.000	62.800	61.500	62.000	50.070	18,833
2022-09-09	61.500	61.600	60.800	61.400	49.585	7,317
2022-09-08	61.800	61.800	60.800	61.200	49.424	8,921
2022-09-07	61.500	61.800	61.000	61.100	49.343	9,773
2022-09-06	62.000	62.200	61.200	61.800	49.908	9,105
2022-09-05	61.500	62.300	61.500	61.800	49.908	13,154
2022-09-02	62.100	62.800	61.700	62.400	50.393	6,137
2022-09-01	64.900	64.900	61.700	62.000	50.070	11,166
2022-08-31	64.500	64.800	63.900	64.500	52.089	9,572
2022-08-30	64.400	64.700	63.900	64.600	52.169	4,975
2022-08-29	64.400	64.500	63.600	64.400	52.008	5,696
2022-08-26	65.000	65.500	64.400	64.400	52.008	6,232
2022-08-25	67.300	67.300	64.800	64.900	52.412	9,720
2022-08-24	68.000	68.000	66.200	66.700	53.865	8,529
2022-08-23	68.200	68.500	67.900	68.000	54.915	4,109
2022-08-22	68.200	68.400	67.100	68.200	55.077	4,825
2022-08-19	68.000	68.000	66.600	67.400	54.431	5,375
2022-08-18	67.600	68.400	67.500	67.900	54.834	4,461
2022-08-17	69.000	69.000	67.800	68.100	54.996	5,877
2022-08-16	70.000	70.000	68.700	69.000	55.723	2,489
2022-08-15	69.000	70.300	68.800	70.200	56.692	11,450
2022-08-12	68.800	69.500	68.800	69.200	55.884	4,426
2022-08-11	69.500	69.700	68.900	69.000	55.723	2,895
2022-08-10	68.400	70.000	68.400	69.900	56.449	7,028
2022-08-09	67.900	68.800	67.900	68.800	55.561	9,516
2022-08-08	67.600	68.900	67.500	67.900	54.834	7,608
2022-08-05	67.900	68.400	67.200	67.600	54.592	2,983
2022-08-04	68.000	68.800	67.400	68.100	54.996	4,703
2022-08-03	68.000	68.600	67.600	68.300	55.157	4,258
2022-08-02	67.200	68.200	66.900	67.800	54.754	3,571
2022-08-01	69.400	69.400	67.400	67.500	54.511	5,056
2022-07-29	67.900	69.500	67.900	68.900	55.642	7,739

← NewerPage 18 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.