Retail Estates - Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	71.100	72.000	71.000	71.200	54.938	4,583
2022-05-04	71.600	71.700	70.500	70.900	54.707	5,714
2022-05-03	72.000	72.300	71.000	71.600	55.247	5,534
2022-05-02	72.100	73.000	71.400	72.000	55.556	7,784
2022-04-29	73.600	74.400	72.500	72.500	55.942	7,109
2022-04-28	74.300	74.800	73.500	73.900	57.022	3,455
2022-04-27	74.200	74.400	73.000	74.200	57.253	5,332
2022-04-26	73.200	74.600	73.200	74.000	57.099	5,080
2022-04-25	73.000	73.800	72.400	73.300	56.559	3,616
2022-04-22	74.100	74.600	73.100	73.200	56.482	5,304
2022-04-21	74.100	75.300	74.100	74.900	57.793	4,000
2022-04-20	73.800	74.200	73.100	74.000	57.099	8,798
2022-04-19	75.300	75.700	73.300	73.400	56.636	7,475
2022-04-14	74.700	75.900	74.600	75.600	58.334	13,988
2022-04-13	74.800	74.900	73.700	74.900	57.793	8,432
2022-04-12	74.300	74.700	73.100	74.000	57.099	6,692
2022-04-11	74.500	74.700	73.500	74.100	57.176	8,214
2022-04-08	73.600	74.500	73.500	74.500	57.485	13,598
2022-04-07	73.100	74.000	73.100	73.500	56.713	6,344
2022-04-06	74.600	74.800	73.300	73.500	56.713	3,288
2022-04-05	74.000	75.100	73.800	74.600	57.562	9,567
2022-04-04	73.600	74.800	73.600	74.800	57.716	7,360
2022-04-01	73.900	74.400	73.600	73.800	56.945	7,823
2022-03-31	73.600	74.200	73.600	73.900	57.022	7,471
2022-03-30	74.000	74.100	73.100	74.000	57.099	11,815
2022-03-29	72.300	74.500	72.300	74.400	57.408	17,733
2022-03-28	72.200	73.300	72.000	72.200	55.710	11,157
2022-03-25	71.000	72.200	71.000	72.200	55.710	9,738
2022-03-24	71.800	72.000	70.500	71.000	54.784	17,903
2022-03-23	73.400	73.800	71.600	72.200	55.710	7,505
2022-03-22	73.300	74.300	73.100	73.500	56.713	13,279
2022-03-21	73.200	74.100	72.600	73.900	57.022	8,667
2022-03-18	72.600	73.100	71.100	73.100	56.405	26,485
2022-03-17	73.100	73.600	72.200	72.300	55.787	6,764
2022-03-16	71.900	73.600	71.900	72.800	56.173	11,851
2022-03-15	72.200	72.800	71.600	71.900	55.479	4,683
2022-03-14	73.300	74.500	71.900	72.200	55.710	10,087
2022-03-11	70.600	73.300	70.600	72.800	56.173	22,709
2022-03-10	70.600	71.000	69.900	70.800	54.630	8,017
2022-03-09	69.100	70.600	68.800	70.200	54.167	7,433
2022-03-08	66.800	68.500	66.600	68.000	52.469	10,147
2022-03-07	66.800	68.000	64.900	66.900	51.621	12,151
2022-03-04	69.100	69.200	67.400	68.100	52.547	6,781
2022-03-03	71.000	71.300	69.800	69.800	53.858	10,134
2022-03-02	70.900	71.200	70.100	70.700	54.553	17,545
2022-03-01	71.300	71.400	70.000	71.000	54.784	18,584
2022-02-28	70.100	71.300	69.700	71.300	55.016	27,065
2022-02-25	69.700	71.200	68.900	70.500	54.398	24,736
2022-02-24	70.000	70.000	66.500	68.400	52.778	20,390
2022-02-23	69.900	71.400	69.900	70.500	54.398	5,965
2022-02-22	69.800	69.900	68.200	69.300	53.472	10,583
2022-02-21	70.800	70.900	69.500	69.700	53.781	8,060
2022-02-18	70.500	71.500	70.200	70.200	54.167	11,822
2022-02-17	70.400	70.900	69.800	70.600	54.476	11,967
2022-02-16	69.800	71.300	69.700	70.900	54.707	17,565
2022-02-15	68.600	70.000	68.100	69.700	53.781	5,849
2022-02-14	68.500	68.800	67.700	68.100	52.547	5,811
2022-02-11	71.000	71.600	69.800	69.900	53.935	6,581
2022-02-10	69.500	72.000	69.500	72.000	55.556	12,069
2022-02-09	70.000	70.000	68.600	69.000	53.241	8,928

← NewerPage 20 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.