Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	18.080	18.100	17.440	17.660	15.887	16,690
2024-06-12	17.680	18.100	17.680	18.080	16.265	9,161
2024-06-11	18.500	18.500	17.680	17.740	15.959	15,321
2024-06-10	18.400	18.700	18.320	18.440	16.589	8,519
2024-06-07	18.960	18.960	18.340	18.500	16.643	7,572
2024-06-06	18.580	18.900	18.340	18.760	16.877	6,468
2024-06-05	18.280	18.700	18.000	18.500	16.643	9,009
2024-06-04	18.600	18.600	18.100	18.280	16.445	10,708
2024-06-03	18.900	19.100	18.100	18.560	16.697	11,952
2024-05-31	18.840	18.900	18.440	18.800	16.913	12,462
2024-05-30	18.260	18.900	18.200	18.880	16.985	8,980
2024-05-29	18.200	18.400	18.040	18.260	16.427	8,937
2024-05-28	18.100	18.300	17.940	18.200	16.373	8,661
2024-05-27	18.080	18.280	17.800	18.140	16.319	10,177
2024-05-24	18.400	18.600	17.900	18.180	16.355	17,706
2024-05-23	17.600	18.660	17.600	18.620	16.751	22,298
2024-05-22	17.280	17.640	17.040	17.520	15.761	11,715
2024-05-21	17.220	17.580	16.860	17.280	15.546	11,961
2024-05-20	17.180	17.420	17.180	17.220	15.492	2,067
2024-05-17	17.120	17.480	17.120	17.220	15.492	4,847
2024-05-16	18.000	18.000	16.820	17.260	15.528	20,497
2024-05-15	16.380	17.060	16.300	17.060	15.348	12,445
2024-05-14	16.280	16.400	16.120	16.400	14.754	3,785
2024-05-13	16.780	16.880	16.220	16.220	14.592	10,938
2024-05-10	17.480	17.840	17.400	17.680	15.269	9,930
2024-05-09	17.300	17.580	17.260	17.480	15.097	5,435
2024-05-08	17.540	17.620	17.240	17.280	14.924	8,341
2024-05-07	17.600	17.720	17.460	17.540	15.148	10,129
2024-05-06	17.500	17.720	17.260	17.720	15.304	19,032
2024-05-03	17.100	17.340	17.000	17.340	14.976	13,674
2024-05-02	16.400	16.980	16.400	16.980	14.665	8,033
2024-04-30	16.540	16.740	16.520	16.540	14.285	4,542
2024-04-29	16.200	16.600	16.180	16.540	14.285	6,672
2024-04-26	16.360	16.460	16.120	16.280	14.060	5,713
2024-04-25	16.300	16.560	16.100	16.280	14.060	8,405
2024-04-24	16.340	16.400	16.140	16.260	14.043	5,152
2024-04-23	16.180	16.360	16.140	16.340	14.112	3,693
2024-04-22	15.820	16.200	15.820	16.200	13.991	7,597
2024-04-19	15.700	15.860	15.660	15.840	13.680	7,010
2024-04-18	15.680	15.940	15.540	15.800	13.646	10,540
2024-04-17	16.020	16.080	15.620	15.660	13.525	14,835
2024-04-16	16.400	16.560	16.060	16.100	13.905	23,127
2024-04-15	16.300	16.440	16.100	16.440	14.198	9,732
2024-04-12	16.540	16.760	16.220	16.260	14.043	11,330
2024-04-11	16.380	16.800	16.280	16.540	14.285	8,312
2024-04-10	16.680	16.780	16.360	16.360	14.129	8,961
2024-04-09	17.000	17.000	16.460	16.460	14.216	9,561
2024-04-08	16.400	17.060	16.400	16.980	14.665	14,295
2024-04-05	16.200	16.460	16.160	16.320	14.095	4,840
2024-04-04	16.900	16.960	16.080	16.080	13.887	25,836
2024-04-03	16.940	17.060	16.700	16.920	14.613	8,547
2024-04-02	16.620	16.980	16.540	16.760	14.475	16,778
2024-03-28	16.400	16.540	16.160	16.540	14.285	7,140
2024-03-27	16.740	16.740	16.020	16.380	14.147	15,124
2024-03-26	16.600	16.820	16.440	16.560	14.302	7,019
2024-03-25	16.220	16.820	16.040	16.640	14.371	12,833
2024-03-22	16.220	16.440	16.000	16.180	13.974	10,001
2024-03-21	16.200	16.420	16.000	16.300	14.077	8,935
2024-03-20	15.760	16.220	15.740	16.160	13.957	12,450
2024-03-19	15.740	15.760	15.440	15.760	13.611	9,121

← NewerPage 11 of 22 · 1,283 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.