Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.660	15.780	15.380	15.680	13.542	6,699
2024-03-15	15.280	15.700	15.200	15.700	13.559	18,799
2024-03-14	15.000	15.300	15.000	15.300	13.214	7,484
2024-03-13	15.120	15.300	14.820	15.040	12.989	12,496
2024-03-12	15.300	15.400	15.100	15.140	13.076	5,093
2024-03-11	15.800	15.800	15.200	15.200	13.127	10,904
2024-03-08	15.200	15.800	15.020	15.780	13.628	9,517
2024-03-07	15.300	15.860	15.040	15.060	13.007	9,544
2024-03-06	15.060	15.520	15.060	15.360	13.266	13,341
2024-03-05	15.000	15.220	14.900	15.000	12.955	7,449
2024-03-04	15.000	15.080	14.860	14.960	12.920	5,330
2024-03-01	14.840	15.040	14.700	14.820	12.799	11,847
2024-02-29	14.920	15.000	14.700	14.880	12.851	11,946
2024-02-28	15.100	15.120	14.900	14.900	12.868	5,478
2024-02-27	14.840	15.120	14.700	15.120	13.058	7,426
2024-02-26	15.020	15.060	14.800	14.840	12.817	11,889
2024-02-23	15.380	15.480	15.000	15.000	12.955	8,213
2024-02-22	15.400	15.400	15.000	15.160	13.093	14,647
2024-02-21	15.580	15.580	15.320	15.320	13.231	3,613
2024-02-20	15.400	15.560	15.300	15.560	13.438	4,177
2024-02-19	15.600	15.980	15.200	15.440	13.335	13,835
2024-02-16	15.300	15.640	15.120	15.560	13.438	19,457
2024-02-15	14.820	15.320	14.820	15.160	13.093	7,760
2024-02-14	14.900	15.360	14.900	14.900	12.868	13,125
2024-02-13	14.920	15.240	14.920	15.000	12.955	9,856
2024-02-12	14.980	15.080	14.840	14.980	12.937	8,299
2024-02-09	14.940	15.040	14.740	14.740	12.730	11,525
2024-02-08	14.740	15.160	14.680	15.120	13.058	5,265
2024-02-07	14.520	14.720	14.460	14.600	12.609	7,226
2024-02-06	14.600	14.600	14.300	14.540	12.557	13,662
2024-02-05	14.900	14.960	14.440	14.640	12.644	16,769
2024-02-02	15.100	15.100	14.800	14.820	12.799	6,434
2024-02-01	15.080	15.240	14.980	14.980	12.937	9,403
2024-01-31	15.100	15.300	14.940	15.120	13.058	8,552
2024-01-30	15.200	15.320	15.100	15.100	13.041	6,761
2024-01-29	15.100	15.200	15.000	15.160	13.093	6,401
2024-01-26	14.820	15.080	14.820	15.020	12.972	2,388
2024-01-25	14.960	14.960	14.700	14.860	12.834	5,961
2024-01-24	14.840	14.880	14.760	14.820	12.799	3,597
2024-01-23	14.940	15.000	14.800	14.840	12.817	3,621
2024-01-22	14.740	15.120	14.720	14.920	12.886	7,402
2024-01-19	14.680	14.900	14.620	14.660	12.661	4,762
2024-01-18	14.600	14.720	14.380	14.560	12.575	5,376
2024-01-17	14.520	14.680	14.380	14.560	12.575	10,266
2024-01-16	14.700	14.780	14.500	14.660	12.661	13,601
2024-01-15	14.820	15.000	14.820	14.860	12.834	5,068
2024-01-12	14.660	14.980	14.600	14.980	12.937	10,301
2024-01-11	14.600	14.680	14.400	14.640	12.644	13,060
2024-01-10	14.820	14.820	14.540	14.540	12.557	11,629
2024-01-09	14.900	14.900	14.480	14.800	12.782	9,187
2024-01-08	15.000	15.000	14.600	14.820	12.799	17,283
2024-01-05	15.200	15.200	14.640	14.840	12.817	11,973
2024-01-04	15.220	15.400	14.960	15.260	13.179	20,246
2024-01-03	15.240	15.380	15.220	15.220	13.145	7,784
2024-01-02	15.580	15.760	15.280	15.360	13.266	7,191
2023-12-29	15.300	15.560	15.120	15.500	13.387	9,843
2023-12-28	15.580	15.580	15.180	15.180	13.110	13,835
2023-12-27	15.860	16.120	15.000	15.460	13.352	22,507
2023-12-22	15.900	15.980	15.640	15.880	13.715	4,088
2023-12-21	15.660	15.900	15.500	15.900	13.732	4,032

← NewerPage 12 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.