Retail Estates - Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	62.400	63.700	62.400	63.600	54.111	8,277
2024-03-21	61.200	62.900	60.800	62.700	53.346	12,716
2024-03-20	61.000	61.200	60.700	60.700	51.644	4,233
2024-03-19	60.700	61.400	60.700	60.900	51.814	5,846
2024-03-18	61.900	61.900	60.900	60.900	51.814	7,856
2024-03-15	61.400	62.100	61.300	61.800	52.580	20,892
2024-03-14	61.400	62.200	61.300	61.300	52.155	6,016
2024-03-13	61.000	61.500	60.900	61.000	51.899	11,917
2024-03-12	61.700	61.700	60.700	60.700	51.644	3,702
2024-03-11	61.300	62.200	61.000	61.700	52.495	6,045
2024-03-08	59.400	61.400	59.300	61.100	51.984	7,308
2024-03-07	60.000	60.400	59.300	59.300	50.453	4,424
2024-03-06	59.200	60.600	59.200	59.700	50.793	9,655
2024-03-05	59.900	59.900	58.900	58.900	50.113	3,161
2024-03-04	59.200	60.200	59.200	59.700	50.793	7,177
2024-03-01	59.300	59.500	58.700	58.800	50.028	8,998
2024-02-29	60.900	60.900	59.300	59.300	50.453	20,992
2024-02-28	61.000	61.000	60.100	60.500	51.474	12,419
2024-02-27	60.600	61.500	60.600	61.000	51.899	6,530
2024-02-26	60.800	61.000	60.500	60.700	51.644	8,757
2024-02-23	60.300	60.800	60.100	60.500	51.474	9,074
2024-02-22	59.900	60.200	59.800	60.100	51.134	5,059
2024-02-21	59.900	60.100	59.600	59.700	50.793	5,497
2024-02-20	60.200	60.300	59.500	59.600	50.708	6,094
2024-02-19	59.900	60.800	59.800	60.400	51.389	8,223
2024-02-16	59.500	59.700	59.000	59.700	50.793	7,010
2024-02-15	58.300	59.100	58.100	58.700	49.942	5,408
2024-02-14	58.800	59.200	58.400	58.400	49.687	5,509
2024-02-13	59.100	59.900	58.800	59.000	50.198	6,395
2024-02-12	59.500	59.800	59.000	59.600	50.708	3,135
2024-02-09	60.000	60.400	59.000	59.000	50.198	6,999
2024-02-08	59.700	60.300	59.700	60.000	51.049	3,831
2024-02-07	59.800	60.700	59.800	60.000	51.049	6,528
2024-02-06	60.400	60.400	59.700	60.100	51.134	10,546
2024-02-05	60.600	61.100	59.900	60.100	51.134	6,815
2024-02-02	60.200	61.600	60.100	60.500	51.474	10,310
2024-02-01	60.600	60.600	59.600	59.900	50.963	10,759
2024-01-31	60.900	60.900	60.300	60.700	51.644	14,295
2024-01-30	60.700	61.400	60.500	60.900	51.814	12,584
2024-01-29	60.700	61.000	60.000	60.800	51.729	7,165
2024-01-26	61.100	61.100	60.500	60.500	51.474	9,112
2024-01-25	61.400	61.400	60.600	61.000	51.899	7,377
2024-01-24	61.300	61.700	61.200	61.300	52.155	9,478
2024-01-23	61.600	61.900	61.000	61.100	51.984	11,693
2024-01-22	61.200	61.700	61.000	61.400	52.240	10,626
2024-01-19	61.000	61.200	60.400	60.600	51.559	6,382
2024-01-18	62.100	62.200	60.700	61.200	52.069	12,867
2024-01-17	62.500	62.500	61.400	61.900	52.665	9,387
2024-01-16	63.000	63.300	62.200	62.600	53.261	7,120
2024-01-15	63.000	63.200	62.100	62.700	53.346	24,176
2024-01-12	62.200	63.300	62.100	62.800	53.431	11,969
2024-01-11	62.900	63.200	61.600	62.000	52.750	15,591
2024-01-10	62.800	63.700	62.400	63.400	53.941	22,735
2024-01-09	64.400	64.400	62.900	63.000	53.601	15,323
2024-01-08	63.500	64.100	63.100	64.100	54.537	3,832
2024-01-05	63.400	64.100	63.200	63.900	54.367	7,429
2024-01-04	63.300	63.900	63.000	63.900	54.367	9,090
2024-01-03	64.100	64.500	63.200	63.300	53.856	8,935
2024-01-02	64.900	65.200	64.200	64.200	54.622	6,862
2023-12-29	65.200	65.200	64.600	64.600	54.962	4,397

← NewerPage 12 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.