Retail Estates N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	74.700	75.900	74.600	74.600	58.286	6,044
2022-04-13	74.700	74.700	73.700	74.000	57.817	1,133
2022-04-12	73.450	74.200	73.400	73.550	57.466	4,867
2022-04-11	74.500	74.600	73.800	74.300	58.052	739
2022-04-08	73.850	74.500	73.850	73.850	57.700	1,513
2022-04-07	73.100	74.000	73.100	73.250	57.231	4,165
2022-04-06	74.400	74.700	73.200	74.500	58.208	923
2022-04-05	74.400	74.800	74.200	74.300	58.052	2,290
2022-04-04	74.000	74.700	74.000	74.000	57.817	373
2022-04-01	73.850	74.000	73.650	73.650	57.544	3,315
2022-03-31	73.800	74.300	73.800	73.850	57.700	6,393
2022-03-30	73.300	74.100	73.300	73.650	57.544	5,662
2022-03-29	72.700	74.400	72.700	73.850	57.700	1,798
2022-03-28	72.200	72.500	72.000	72.400	56.567	3,115
2022-03-25	71.150	72.200	71.150	71.150	55.591	4,591
2022-03-24	71.500	71.500	70.600	71.350	55.747	3,425
2022-03-23	73.450	73.900	71.650	71.650	55.981	340
2022-03-22	73.250	74.200	73.200	73.750	57.622	7,201
2022-03-21	73.150	73.896	72.600	72.600	56.723	1,063
2022-03-18	72.100	72.400	71.100	72.300	56.489	2,071
2022-03-17	73.050	73.450	72.500	73.450	57.388	2,238
2022-03-16	72.400	73.500	72.400	72.400	56.567	3,086
2022-03-15	72.200	72.800	71.700	72.100	56.333	1,418
2022-03-14	73.150	73.500	71.850	71.850	56.137	1,429
2022-03-11	71.000	73.200	71.000	72.300	56.489	2,325
2022-03-10	70.600	71.000	70.400	70.600	55.161	389
2022-03-09	69.200	70.500	69.200	70.500	55.083	3,981
2022-03-08	67.656	68.400	67.656	68.400	53.442	2,948
2022-03-07	67.050	67.800	65.100	67.550	52.778	1,553
2022-03-04	69.000	69.000	67.750	67.750	52.934	7,662
2022-03-03	70.800	71.150	70.100	71.150	55.591	1,650
2022-03-02	70.900	71.000	70.400	70.700	55.239	4,757
2022-03-01	71.250	71.300	70.300	71.050	55.512	3,047
2022-02-28	70.200	71.300	70.000	70.600	55.161	3,972
2022-02-25	69.150	71.300	69.100	70.700	55.239	1,535
2022-02-24	69.150	69.150	67.000	69.150	54.028	3,809
2022-02-23	70.200	71.100	70.200	70.600	55.161	688
2022-02-22	69.450	69.800	68.600	68.600	53.598	2,575
2022-02-21	70.700	70.700	69.700	70.700	55.239	581
2022-02-18	70.500	71.500	70.300	70.800	55.317	1,240
2022-02-17	70.700	71.000	70.000	70.500	55.083	3,540
2022-02-16	70.000	71.300	70.000	70.200	54.848	1,414
2022-02-15	69.050	69.850	68.800	69.850	54.575	2,633
2022-02-14	68.700	68.700	68.300	68.400	53.442	495
2022-02-11	71.150	71.300	70.700	71.150	55.591	1,719
2022-02-10	69.900	71.600	69.900	71.050	55.512	1,427
2022-02-09	69.650	70.000	68.700	69.150	54.028	757
2022-02-08	68.300	69.200	68.200	68.200	53.286	255
2022-02-07	69.050	69.300	68.000	69.150	54.028	3,615
2022-02-04	70.000	70.000	69.000	70.000	54.692	1,222
2022-02-03	70.300	70.300	69.600	70.300	54.926	446
2022-02-02	71.050	71.300	71.000	71.050	55.512	788
2022-02-01	70.500	71.400	70.100	70.100	54.770	1,172
2022-01-31	71.450	71.700	71.450	71.450	55.825	1,336
2022-01-28	71.850	71.850	70.500	71.850	56.137	612
2022-01-27	72.000	73.150	72.000	73.150	57.153	2,867
2022-01-26	72.400	73.100	72.100	72.100	56.333	1,712
2022-01-25	70.800	72.500	70.800	72.100	56.333	2,010
2022-01-24	72.500	72.500	70.700	71.150	55.591	3,484
2022-01-21	73.400	73.400	73.000	73.350	57.309	656

← NewerPage 20 of 22 · 1,262 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.