Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	18.280	18.800	18.260	18.740	16.859	11,670
2024-09-04	17.760	18.440	17.760	18.280	16.445	5,689
2024-09-03	18.480	18.480	17.840	18.160	16.337	7,838
2024-09-02	18.480	18.560	18.420	18.460	16.607	4,851
2024-08-30	18.480	18.580	18.280	18.540	16.679	7,558
2024-08-29	18.600	18.680	18.340	18.360	16.517	4,994
2024-08-28	18.320	18.680	18.200	18.680	16.805	9,362
2024-08-27	18.580	18.660	18.320	18.400	16.553	7,909
2024-08-26	18.440	18.600	18.440	18.600	16.733	7,865
2024-08-23	18.340	18.500	18.300	18.460	16.607	5,852
2024-08-22	18.340	18.420	18.200	18.400	16.553	5,432
2024-08-21	18.300	18.460	18.300	18.400	16.553	5,886
2024-08-20	18.320	18.340	18.160	18.300	16.463	7,284
2024-08-19	18.400	18.480	18.200	18.200	16.373	5,594
2024-08-16	18.200	18.420	18.180	18.260	16.427	4,223
2024-08-15	18.160	18.280	18.060	18.280	16.445	2,520
2024-08-14	18.040	18.200	17.840	18.160	16.337	8,426
2024-08-13	18.060	18.400	17.800	18.040	16.229	11,324
2024-08-12	17.600	18.200	17.320	18.000	16.193	19,672
2024-08-09	17.380	17.640	17.360	17.600	15.833	7,831
2024-08-08	17.500	17.800	17.200	17.400	15.653	10,259
2024-08-07	16.940	17.760	16.940	17.500	15.743	6,504
2024-08-06	17.180	17.280	16.800	16.900	15.204	7,911
2024-08-05	17.700	17.700	16.900	17.200	15.474	9,791
2024-08-02	17.320	17.700	16.880	17.680	15.905	16,305
2024-08-01	17.260	17.460	17.220	17.320	15.581	2,517
2024-07-31	17.260	17.300	17.200	17.260	15.528	1,761
2024-07-30	17.400	17.500	17.100	17.240	15.510	8,043
2024-07-29	17.480	17.580	17.240	17.400	15.653	8,469
2024-07-26	17.440	17.520	17.340	17.500	15.743	836
2024-07-25	17.700	17.700	17.280	17.500	15.743	2,566
2024-07-24	17.300	17.620	17.280	17.620	15.851	6,247
2024-07-23	17.540	17.620	17.100	17.400	15.653	6,473
2024-07-22	17.620	17.740	17.520	17.540	15.779	3,892
2024-07-19	17.280	17.700	17.180	17.660	15.887	5,341
2024-07-18	17.620	17.680	16.960	17.300	15.563	12,026
2024-07-17	17.360	17.700	17.340	17.480	15.725	4,953
2024-07-16	17.660	17.740	17.360	17.360	15.617	6,799
2024-07-15	17.680	17.760	17.500	17.680	15.905	3,096
2024-07-12	17.740	17.760	17.400	17.640	15.869	5,793
2024-07-11	17.520	17.740	17.440	17.680	15.905	1,952
2024-07-10	17.100	17.560	17.100	17.500	15.743	4,636
2024-07-09	17.200	17.420	17.100	17.100	15.384	7,104
2024-07-08	17.640	17.740	16.760	17.200	15.474	14,782
2024-07-05	17.720	17.760	17.420	17.500	15.743	5,150
2024-07-04	17.400	17.900	17.400	17.680	15.905	6,570
2024-07-03	17.480	17.640	17.100	17.520	15.761	10,683
2024-07-02	17.460	17.460	17.200	17.360	15.617	7,233
2024-07-01	17.120	17.460	17.120	17.460	15.707	6,044
2024-06-28	17.060	17.200	16.920	17.180	15.456	8,784
2024-06-27	16.940	17.180	16.600	17.180	15.456	18,244
2024-06-26	17.300	17.400	16.920	17.040	15.330	6,257
2024-06-25	17.600	17.900	17.180	17.280	15.546	6,730
2024-06-24	17.620	17.880	17.600	17.780	15.995	4,547
2024-06-21	18.380	18.380	17.600	17.600	15.833	36,966
2024-06-20	18.120	18.380	18.080	18.280	16.445	5,549
2024-06-19	18.100	18.420	17.940	18.020	16.211	6,752
2024-06-18	18.600	18.600	17.960	18.000	16.193	18,684
2024-06-17	17.840	18.480	17.800	18.320	16.481	20,119
2024-06-14	17.600	17.960	17.560	17.820	16.031	10,899

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.0300 EUR
2025-05-12	1.0200 EUR
2024-05-13	0.7070 EUR
2023-05-08	0.0200 EUR
2022-12-07	0.5950 EUR
2022-05-09	0.3000 EUR
2021-12-08	2.9750 EUR
2021-05-10	0.4900 EUR
2020-12-02	2.9750 EUR
2020-05-12	0.7700 EUR
2019-12-17	2.6250 EUR
2019-05-15	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.