Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	15.500	15.820	15.500	15.580	13.456	6,271
2023-12-19	16.000	16.180	15.500	15.660	13.525	12,211
2023-12-18	15.660	15.940	15.560	15.840	13.680	7,799
2023-12-15	15.760	15.780	15.460	15.660	13.525	25,065
2023-12-14	15.360	15.880	15.360	15.500	13.387	10,409
2023-12-13	14.960	15.320	14.820	15.300	13.214	13,295
2023-12-12	15.400	15.400	14.780	14.780	12.765	14,978
2023-12-11	15.500	15.660	15.300	15.520	13.404	5,892
2023-12-08	16.120	16.440	15.420	15.560	13.438	12,266
2023-12-07	15.800	16.440	15.420	16.080	13.887	14,275
2023-12-06	15.100	15.820	14.820	15.600	13.473	10,128
2023-12-05	14.900	15.060	14.760	14.940	12.903	11,033
2023-12-04	14.780	15.100	14.780	14.900	12.868	7,549
2023-12-01	14.500	14.780	14.380	14.720	12.713	7,730
2023-11-30	14.560	14.640	14.220	14.640	12.644	34,594
2023-11-29	14.540	15.080	14.320	14.440	12.471	17,436
2023-11-28	14.360	14.600	14.360	14.520	12.540	10,588
2023-11-27	14.340	14.560	14.300	14.360	12.402	13,382
2023-11-24	14.060	14.320	14.060	14.260	12.316	4,749
2023-11-23	14.040	14.100	14.000	14.060	12.143	2,981
2023-11-22	14.200	14.200	14.000	14.100	12.177	2,778
2023-11-21	14.220	14.380	14.000	14.020	12.108	7,451
2023-11-20	14.100	14.340	14.060	14.320	12.367	8,173
2023-11-17	14.480	14.620	14.000	14.020	12.108	30,140
2023-11-16	14.640	14.700	14.200	14.260	12.316	9,612
2023-11-15	14.940	15.080	14.640	14.640	12.644	8,530
2023-11-14	14.620	15.080	14.460	14.900	12.868	21,118
2023-11-13	14.900	14.900	14.620	14.620	12.627	6,182
2023-11-10	14.840	14.940	14.500	14.500	12.523	8,424
2023-11-09	14.380	15.000	14.260	14.860	12.834	8,004
2023-11-08	14.520	14.800	14.240	14.400	12.437	13,197
2023-11-07	14.880	14.880	14.200	14.680	12.678	11,638
2023-11-06	14.140	14.620	14.100	14.180	12.247	9,934
2023-11-03	13.900	14.480	13.840	14.220	12.281	13,909
2023-11-02	13.720	14.200	13.720	13.880	11.987	23,224
2023-11-01	13.680	13.900	13.620	13.660	11.797	5,436
2023-10-31	13.880	13.880	13.640	13.680	11.815	10,588
2023-10-30	13.800	14.020	13.660	13.660	11.797	5,472
2023-10-27	13.540	13.900	13.500	13.780	11.901	6,039
2023-10-26	13.400	13.540	13.280	13.540	11.694	9,789
2023-10-25	14.020	14.020	13.600	13.600	11.746	5,278
2023-10-24	13.600	14.020	13.600	13.860	11.970	23,017
2023-10-23	13.800	13.800	13.200	13.560	11.711	22,628
2023-10-20	14.080	14.200	13.600	13.980	12.074	16,391
2023-10-19	14.020	14.400	13.900	14.400	12.437	9,053
2023-10-18	14.220	14.380	14.040	14.040	12.126	12,707
2023-10-17	14.280	14.340	14.020	14.020	12.108	6,606
2023-10-16	14.100	14.500	14.100	14.280	12.333	4,141
2023-10-13	14.860	14.880	14.260	14.260	12.316	8,688
2023-10-12	15.280	15.440	14.820	15.000	12.955	7,776
2023-10-11	15.380	15.560	15.260	15.280	13.197	5,219
2023-10-10	14.800	15.680	14.800	15.300	13.214	6,951
2023-10-09	14.220	15.000	14.100	14.920	12.886	11,492
2023-10-06	14.320	14.600	14.200	14.500	12.523	7,275
2023-10-05	14.200	14.900	14.200	14.260	12.316	16,700
2023-10-04	15.500	15.500	14.680	14.700	12.696	10,056
2023-10-03	15.660	15.760	15.560	15.560	13.438	14,118
2023-10-02	15.920	16.080	15.660	15.660	13.525	9,392
2023-09-29	15.620	16.060	15.620	15.920	13.749	8,224
2023-09-28	15.560	15.780	15.560	15.580	13.456	9,099

← NewerPage 13 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.