Retail Estates - Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	68.000	68.300	66.400	68.000	54.915	6,164
2022-07-27	67.300	68.800	67.000	67.000	54.108	6,580
2022-07-26	68.300	70.000	68.300	69.200	55.884	10,958
2022-07-25	68.600	68.900	67.600	68.000	54.915	4,899
2022-07-22	67.900	69.400	67.000	69.100	55.803	5,975
2022-07-21	67.800	67.900	66.300	67.600	54.592	4,441
2022-07-20	68.000	68.300	67.000	68.000	54.915	3,340
2022-07-19	66.700	68.300	66.500	67.700	54.673	7,511
2022-07-18	66.500	67.500	66.200	67.200	54.269	7,291
2022-07-15	65.900	66.400	65.300	66.100	53.381	4,276
2022-07-14	65.600	66.000	64.000	65.500	52.896	12,345
2022-07-13	65.100	66.200	64.900	65.800	53.138	5,965
2022-07-12	64.600	65.000	64.000	64.500	52.089	4,819
2022-07-11	64.000	65.600	63.800	65.600	52.977	6,374
2022-07-08	65.800	65.800	64.800	64.900	52.412	7,280
2022-07-07	64.800	66.400	64.800	65.800	53.138	13,652
2022-07-06	63.600	64.800	63.600	64.800	52.331	10,353
2022-07-05	63.800	64.100	63.100	63.600	51.362	7,392
2022-07-04	63.400	63.800	62.500	63.100	50.958	6,254
2022-07-01	63.000	64.200	62.400	63.600	51.362	14,363
2022-06-30	64.600	64.600	63.100	63.500	51.281	12,291
2022-06-29	67.100	67.100	64.200	64.600	52.169	8,683
2022-06-28	66.400	66.800	65.800	66.700	53.865	9,605
2022-06-27	66.900	66.900	65.400	66.200	53.461	6,807
2022-06-24	65.900	66.600	65.100	66.500	53.704	6,402
2022-06-23	65.800	65.900	64.200	65.300	52.735	10,410
2022-06-22	65.100	65.900	64.100	65.800	53.138	9,215
2022-06-21	65.000	65.500	64.200	64.600	52.169	5,840
2022-06-20	63.800	65.600	63.500	65.400	52.815	12,115
2022-06-17	63.500	64.800	63.000	63.000	50.877	34,893
2022-06-16	64.200	64.200	62.000	62.600	50.554	14,196
2022-06-15	62.400	64.800	61.800	64.100	51.766	18,106
2022-06-14	62.000	62.400	61.000	61.300	49.504	29,298
2022-06-13	64.300	64.400	61.500	61.500	49.666	26,626
2022-06-10	65.000	65.800	63.800	64.900	52.412	67,183
2022-06-09	73.300	73.300	72.300	72.300	55.787	437
2022-06-08	73.100	73.600	72.300	73.400	56.636	6,844
2022-06-07	74.000	74.300	72.600	73.100	56.405	6,863
2022-06-06	74.200	74.200	73.400	73.900	57.022	5,114
2022-06-03	72.500	73.700	72.500	73.700	56.868	3,269
2022-06-02	75.000	75.000	72.200	72.800	56.173	8,494
2022-06-01	73.900	75.500	73.900	75.100	57.948	20,067
2022-05-31	71.600	73.700	70.800	73.600	56.790	48,770
2022-05-30	71.700	71.700	71.000	71.600	55.247	7,056
2022-05-27	71.400	71.700	71.000	71.400	55.093	6,851
2022-05-26	71.700	71.700	71.400	71.400	55.093	3,545
2022-05-25	71.600	71.700	71.200	71.600	55.247	10,538
2022-05-24	71.300	71.600	71.200	71.600	55.247	15,069
2022-05-23	71.300	71.400	70.600	71.000	54.784	17,910
2022-05-20	71.300	71.700	70.600	71.100	54.861	12,892
2022-05-19	71.100	71.700	70.600	71.300	55.016	15,712
2022-05-18	70.400	71.300	70.400	71.300	55.016	25,224
2022-05-17	70.500	70.700	70.100	70.400	54.321	12,105
2022-05-16	69.900	70.500	69.200	70.500	54.398	6,814
2022-05-13	70.100	70.200	69.000	69.400	53.550	4,053
2022-05-12	70.000	70.400	69.100	70.100	54.090	5,986
2022-05-11	68.900	70.300	68.700	70.300	54.244	13,814
2022-05-10	68.500	69.000	68.000	68.100	52.547	6,686
2022-05-09	70.000	70.300	68.200	68.500	52.855	8,650
2022-05-06	71.100	71.100	70.000	70.800	54.630	6,940

← NewerPage 19 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.