Retail Estates - Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	70.000	70.000	68.600	69.000	53.241	8,928
2022-02-08	68.000	69.300	68.000	69.300	53.472	7,393
2022-02-07	69.300	69.300	67.800	68.000	52.469	9,471
2022-02-04	70.000	70.500	69.000	69.300	53.472	12,476
2022-02-03	70.600	70.700	69.000	70.000	54.013	8,682
2022-02-02	70.900	71.300	70.600	71.100	54.861	7,146
2022-02-01	71.500	71.500	70.100	70.100	54.090	8,002
2022-01-31	71.500	71.900	71.000	71.500	55.170	7,240
2022-01-28	72.100	72.100	70.600	71.400	55.093	5,737
2022-01-27	71.800	73.200	71.500	72.200	55.710	12,469
2022-01-26	72.300	73.100	71.700	72.200	55.710	8,708
2022-01-25	70.700	72.500	70.500	71.900	55.479	8,439
2022-01-24	72.800	72.800	70.300	71.000	54.784	10,550
2022-01-21	73.200	73.600	72.600	72.700	56.096	4,941
2022-01-20	73.200	73.900	72.700	73.900	57.022	6,585
2022-01-19	73.500	73.900	72.800	73.000	56.327	5,645
2022-01-18	73.400	73.700	72.600	73.600	56.790	15,383
2022-01-17	73.900	74.800	73.500	73.500	56.713	9,097
2022-01-14	74.000	74.300	73.400	74.000	57.099	4,691
2022-01-13	74.000	74.300	73.800	74.000	57.099	3,700
2022-01-12	73.600	74.600	73.600	74.100	57.176	4,611
2022-01-11	73.200	74.300	73.200	73.700	56.868	6,404
2022-01-10	71.600	73.200	71.600	73.200	56.482	6,704
2022-01-07	71.200	71.900	71.200	71.900	55.479	4,202
2022-01-06	71.400	71.800	70.900	71.200	54.938	4,824
2022-01-05	71.300	71.800	71.100	71.500	55.170	6,842
2022-01-04	71.500	71.600	71.100	71.500	55.170	4,321
2022-01-03	71.500	71.800	71.000	71.000	54.784	5,541
2021-12-31	71.200	71.400	71.100	71.400	55.093	1,369
2021-12-30	71.200	71.400	71.100	71.400	55.093	2,137
2021-12-29	70.300	71.600	70.300	71.100	54.861	4,615
2021-12-28	70.200	70.700	70.000	70.400	54.321	4,123
2021-12-27	69.600	70.800	69.600	70.000	54.013	6,264
2021-12-24	69.800	70.100	69.700	69.900	53.935	1,990
2021-12-23	69.400	70.400	69.400	70.000	54.013	3,906
2021-12-22	69.900	70.100	69.400	69.500	53.627	3,551
2021-12-21	69.500	70.000	69.400	69.800	53.858	4,587
2021-12-20	70.100	70.100	69.300	69.300	53.472	8,158
2021-12-17	70.500	71.300	70.100	70.100	54.090	35,700
2021-12-16	71.100	72.000	70.900	70.900	54.707	13,527
2021-12-15	70.700	71.100	69.500	70.300	54.244	8,177
2021-12-14	69.800	71.200	69.800	70.700	54.553	12,631
2021-12-13	69.100	70.200	69.100	70.100	54.090	6,301
2021-12-10	69.500	69.600	69.200	69.500	53.627	3,615
2021-12-09	70.200	70.200	69.300	69.700	53.781	4,374
2021-12-08	70.300	70.500	69.700	70.200	54.167	5,325
2021-12-07	69.400	70.500	69.400	70.000	54.013	5,361
2021-12-06	68.400	69.800	68.400	69.500	53.627	6,962
2021-12-03	68.300	68.700	68.100	68.500	52.855	8,017
2021-12-02	68.100	68.700	67.600	68.300	52.701	7,703
2021-12-01	69.800	69.800	68.300	68.300	52.701	7,649
2021-11-30	69.000	69.600	67.800	69.200	53.395	15,025
2021-11-29	70.500	70.900	69.100	69.100	53.318	12,087
2021-11-26	70.500	71.300	70.200	70.200	54.167	12,213
2021-11-25	70.500	71.900	70.400	71.900	55.479	19,934
2021-11-24	68.900	70.800	68.400	70.800	54.630	13,480
2021-11-23	70.500	70.500	67.200	67.200	51.852	18,869
2021-11-22	69.000	70.900	69.000	70.000	54.013	10,226
2021-11-19	69.000	69.700	68.400	69.400	53.550	9,052
2021-11-18	69.600	69.800	68.800	69.100	53.318	5,767

← NewerPage 21 of 22 · 1,282 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.