Retail Estates N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	72.100	72.100	65.600	72.100	58.966	350
2022-07-14	72.100	72.100	64.100	72.100	58.966	1,653
2022-07-13	72.100	72.100	64.900	72.100	58.966	886
2022-07-12	72.100	72.100	64.000	72.100	58.966	1,252
2022-07-11	72.100	72.100	64.500	72.100	58.966	1,435
2022-07-08	72.100	72.100	64.900	72.100	58.966	354
2022-07-07	72.100	72.100	65.400	72.100	58.966	3,013
2022-07-06	72.100	72.100	63.800	72.100	58.966	1,838
2022-07-05	72.100	72.100	63.000	72.100	58.966	2,884
2022-07-04	72.100	72.100	62.700	72.100	58.966	650
2022-07-01	72.100	72.100	62.700	72.100	58.966	1,966
2022-06-30	72.100	72.100	63.300	72.100	58.966	973
2022-06-29	72.100	72.100	64.400	72.100	58.966	948
2022-06-28	72.100	72.100	65.900	72.100	58.966	1,338
2022-06-27	72.100	72.100	65.500	72.100	58.966	2,701
2022-06-24	72.100	72.100	65.996	72.100	58.966	1,295
2022-06-23	72.100	72.100	64.600	72.100	58.966	2,407
2022-06-22	72.100	72.100	64.200	72.100	58.966	1,677
2022-06-21	72.100	72.100	64.100	72.100	58.966	1,054
2022-06-20	72.100	72.100	64.000	72.100	58.966	1,013
2022-06-17	72.100	72.100	62.992	72.100	58.966	2,224
2022-06-16	72.100	72.100	62.100	72.100	58.966	4,456
2022-06-15	72.100	72.100	62.100	72.100	58.966	6,993
2022-06-14	72.100	72.100	61.000	72.100	58.966	13,841
2022-06-13	72.100	72.100	61.506	72.100	58.966	6,710
2022-06-10	72.100	72.100	64.000	72.100	58.966	26,152
2022-06-09	72.100	72.100	72.100	72.100	56.333	0
2022-06-08	73.050	73.400	72.800	72.800	56.880	38
2022-06-07	74.300	74.300	72.800	73.850	57.700	1,002
2022-06-06	73.750	74.100	73.700	74.000	57.817	1,519
2022-06-01	74.600	75.500	74.600	74.600	58.286	1,935
2022-05-31	71.550	73.607	70.900	72.800	56.880	3,330
2022-05-30	71.650	71.700	71.300	71.650	55.981	1,534
2022-05-27	71.350	71.700	71.350	71.350	55.747	484
2022-05-26	71.650	71.700	71.400	71.450	55.825	2,057
2022-05-25	71.550	71.700	71.200	71.450	55.825	2,546
2022-05-24	71.250	71.600	71.150	71.150	55.591	2,022
2022-05-23	71.250	71.400	70.700	71.150	55.591	3,239
2022-05-20	71.150	71.700	70.700	70.900	55.395	3,698
2022-05-19	71.250	71.700	70.700	70.700	55.239	870
2022-05-18	70.500	71.300	70.500	70.800	55.317	643
2022-05-17	70.500	70.700	70.300	70.300	54.926	1,891
2022-05-16	69.850	70.400	69.250	69.250	54.106	1,804
2022-05-13	69.850	69.850	69.100	69.850	54.575	590
2022-05-12	70.000	70.300	69.200	69.250	54.106	729
2022-05-11	68.800	70.300	68.700	69.050	53.950	305
2022-05-10	68.500	69.000	68.200	68.600	53.598	1,111
2022-05-09	70.000	70.000	68.500	68.800	53.754	268
2022-05-06	70.800	70.800	70.100	70.700	55.239	645
2022-05-05	71.100	71.903	71.100	71.450	55.825	190
2022-05-04	71.500	71.500	70.600	71.350	55.747	1,327
2022-05-03	72.000	72.200	71.000	72.200	56.411	564
2022-04-29	73.550	74.100	73.100	73.650	57.544	261
2022-04-28	74.200	74.900	73.600	74.500	58.208	159
2022-04-27	73.550	74.500	73.450	73.450	57.388	970
2022-04-26	73.200	74.400	73.200	73.250	57.231	733
2022-04-25	72.900	73.600	72.300	72.300	56.489	1,978
2022-04-22	74.100	74.400	73.193	74.400	58.130	4,341
2022-04-21	74.300	75.100	74.300	74.300	58.052	1,300
2022-04-20	74.100	74.100	73.500	73.850	57.700	1,343

← NewerPage 19 of 22 · 1,269 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.