Retail Estates N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	73.450	73.900	73.000	73.150	57.153	944
2022-01-19	73.750	74.000	73.000	73.250	57.231	217
2022-01-18	73.550	73.800	72.500	73.450	57.388	1,113
2022-01-17	73.850	74.800	73.750	73.750	57.622	2,360
2022-01-14	74.100	74.300	73.700	73.750	57.622	439
2022-01-13	73.900	74.300	73.900	74.100	57.895	916
2022-01-12	73.700	74.200	73.700	73.850	57.700	1,122
2022-01-11	73.400	74.300	73.400	74.100	57.895	1,618
2022-01-10	71.700	73.200	71.700	72.300	56.489	1,170
2022-01-07	71.250	71.900	71.200	71.550	55.903	3,552
2022-01-06	71.450	71.635	70.900	71.250	55.669	1,840
2022-01-05	71.300	71.700	71.300	71.350	55.747	997
2022-01-04	71.450	71.500	71.150	71.150	55.591	609
2021-12-31	71.200	71.300	71.200	71.250	55.669	30
2021-12-30	71.050	71.400	71.050	71.050	55.512	218
2021-12-29	70.300	71.600	70.300	70.300	54.926	800
2021-12-24	69.750	69.750	69.750	69.750	54.497	0
2021-12-23	69.800	70.500	69.800	69.850	54.575	1,224
2021-12-22	69.850	70.052	69.600	70.000	54.692	522
2021-12-21	69.737	70.000	69.737	70.000	54.692	446
2021-12-20	70.000	70.000	69.400	69.650	54.419	1,033
2021-12-17	70.600	71.200	70.090	71.050	55.512	12,788
2021-12-16	71.100	71.700	71.100	71.450	55.825	1,479
2021-12-15	70.500	70.500	69.600	70.300	54.926	792
2021-12-14	69.850	71.200	69.850	69.850	54.575	3,064
2021-12-13	69.450	70.200	69.200	69.250	54.106	1,319
2021-12-10	69.450	69.500	69.200	69.450	54.262	1,888
2021-12-09	69.750	70.300	69.700	70.000	54.692	403
2021-12-08	70.200	70.200	69.750	69.750	54.497	1,531
2021-12-07	69.850	70.400	69.850	69.850	54.575	459
2021-12-06	68.500	69.800	68.500	68.500	53.520	756
2021-12-03	68.500	68.500	68.500	68.500	53.520	1,093
2021-12-02	68.700	68.700	68.100	68.200	53.286	2,574
2021-12-01	69.000	69.000	68.600	68.800	53.754	276
2021-11-30	69.050	69.400	68.000	68.800	53.754	1,854
2021-11-29	70.600	70.755	69.350	69.350	54.184	1,021
2021-11-26	70.400	71.300	70.400	70.500	55.083	1,138
2021-11-25	70.500	71.700	70.500	70.500	55.083	198
2021-11-24	70.500	70.800	69.400	70.200	54.848	1,881
2021-11-23	69.200	69.200	68.300	68.600	53.598	140
2021-11-22	69.650	70.800	69.650	69.650	54.419	860
2021-11-19	68.400	69.700	68.400	69.350	54.184	2,155
2021-11-18	69.600	69.600	69.000	69.350	54.184	650
2021-11-17	70.700	70.700	69.400	70.500	55.083	1,610
2021-11-16	71.050	71.150	70.800	71.150	55.591	576
2021-11-15	70.200	71.000	69.850	69.850	54.575	2,302
2021-11-12	70.000	70.200	69.900	70.200	54.848	349
2021-11-11	70.400	70.400	70.300	70.400	55.005	594
2021-11-10	70.900	70.900	70.215	70.600	55.161	39,481
2021-11-09	70.000	70.300	69.300	69.750	54.497	2,162
2021-11-08	71.100	71.100	69.600	71.050	55.512	685
2021-11-05	71.050	71.200	71.000	71.150	55.591	1,377
2021-11-04	69.200	71.900	69.200	70.600	55.161	3,603
2021-11-03	68.800	68.800	67.600	68.400	53.442	362
2021-11-02	68.500	68.500	68.000	68.300	53.364	789
2021-11-01	69.050	69.050	68.700	69.050	53.950	959
2021-10-29	70.200	70.400	68.900	70.000	54.692	3,300
2021-10-28	69.650	70.400	69.650	69.650	54.419	3,179
2021-10-27	69.150	69.900	69.150	69.150	54.028	943
2021-10-26	68.600	69.800	68.300	69.750	54.497	1,166

← NewerPage 21 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.