Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	15.700	15.800	15.540	15.540	13.421	8,381
2023-09-26	15.820	15.860	15.600	15.620	13.490	3,829
2023-09-25	15.900	16.000	15.760	15.880	13.715	9,100
2023-09-22	15.860	15.960	15.780	15.920	13.749	4,250
2023-09-21	15.700	15.980	15.700	15.840	13.680	5,177
2023-09-20	15.660	15.900	15.660	15.800	13.646	818
2023-09-19	15.720	15.860	15.600	15.660	13.525	8,391
2023-09-18	16.000	16.100	15.620	15.720	13.577	10,336
2023-09-15	15.660	16.280	15.480	16.280	14.060	24,818
2023-09-14	15.800	16.000	15.500	15.660	13.525	15,838
2023-09-13	15.540	16.000	15.460	15.700	13.559	13,648
2023-09-12	15.600	15.840	15.540	15.540	13.421	6,240
2023-09-11	15.820	15.880	15.600	15.600	13.473	5,091
2023-09-08	16.240	16.240	15.700	15.900	13.732	3,870
2023-09-07	16.300	16.300	15.860	16.040	13.853	5,959
2023-09-06	16.020	16.320	15.920	16.260	14.043	9,640
2023-09-05	15.980	16.160	15.900	16.020	13.836	6,394
2023-09-04	15.880	16.000	15.700	16.000	13.818	4,417
2023-09-01	15.620	15.820	15.520	15.820	13.663	6,315
2023-08-31	15.760	15.960	15.540	15.620	13.490	10,175
2023-08-30	15.900	15.900	15.600	15.740	13.594	5,857
2023-08-29	15.720	15.900	15.700	15.740	13.594	6,324
2023-08-28	16.000	16.020	15.620	15.720	13.577	4,608
2023-08-25	16.000	16.060	15.900	15.900	13.732	4,238
2023-08-24	16.120	16.120	15.900	16.040	13.853	5,646
2023-08-23	16.060	16.260	16.040	16.100	13.905	8,361
2023-08-22	16.060	16.220	16.000	16.020	13.836	7,646
2023-08-21	16.700	16.700	15.900	15.940	13.767	11,576
2023-08-18	16.760	16.800	16.680	16.680	14.406	7,881
2023-08-17	16.800	16.860	16.700	16.820	14.527	4,438
2023-08-16	16.800	16.920	16.700	16.880	14.578	3,479
2023-08-15	17.100	17.100	16.800	16.880	14.578	2,729
2023-08-14	17.100	17.260	16.840	17.140	14.803	7,246
2023-08-11	17.480	17.480	16.840	17.040	14.717	7,795
2023-08-10	16.880	17.600	16.880	17.560	15.166	9,125
2023-08-09	16.940	16.940	16.640	16.880	14.578	7,746
2023-08-08	16.860	17.040	16.800	16.800	14.509	6,815
2023-08-07	16.980	17.040	16.800	17.000	14.682	7,537
2023-08-04	16.660	17.060	16.640	16.940	14.630	6,723
2023-08-03	16.500	16.920	16.500	16.660	14.388	11,521
2023-08-02	16.440	16.760	16.220	16.700	14.423	9,715
2023-08-01	16.720	16.720	16.400	16.520	14.267	9,590
2023-07-31	16.800	16.840	16.700	16.700	14.423	8,515
2023-07-28	16.800	16.860	16.680	16.800	14.509	8,399
2023-07-27	16.900	16.900	16.520	16.780	14.492	13,047
2023-07-26	16.900	16.940	16.520	16.820	14.527	12,367
2023-07-25	16.980	16.980	16.780	16.900	14.596	11,298
2023-07-24	16.900	16.960	16.820	16.820	14.527	6,404
2023-07-21	17.200	17.200	16.840	16.900	14.596	5,572
2023-07-20	17.180	17.300	16.900	17.120	14.786	8,706
2023-07-19	16.840	17.200	16.820	17.180	14.837	9,687
2023-07-18	16.800	17.000	16.660	16.820	14.527	7,000
2023-07-17	16.560	16.780	16.420	16.780	14.492	12,002
2023-07-14	16.680	16.800	16.320	16.560	14.302	25,829
2023-07-13	16.980	16.980	16.500	16.500	14.250	8,243
2023-07-12	16.360	16.820	16.300	16.740	14.457	5,998
2023-07-11	16.120	16.440	16.080	16.420	14.181	7,583
2023-07-10	16.000	16.300	15.960	16.160	13.957	13,245
2023-07-07	15.960	16.080	15.840	16.060	13.870	13,587
2023-07-06	16.660	16.660	15.720	15.820	13.663	14,676

← NewerPage 14 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.