Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	16.960	16.960	16.480	16.660	14.388	13,093
2023-07-04	16.700	17.000	16.540	17.000	14.682	11,504
2023-07-03	16.280	16.600	15.920	16.600	14.337	22,508
2023-06-30	15.760	16.120	15.760	16.100	13.905	21,436
2023-06-29	15.300	16.180	15.300	15.560	13.438	33,136
2023-06-28	15.800	16.280	15.800	16.180	13.974	5,000
2023-06-27	15.660	15.800	15.460	15.800	13.646	10,158
2023-06-26	15.800	15.920	15.600	15.620	13.490	10,789
2023-06-23	16.060	16.100	15.700	15.700	13.559	15,371
2023-06-22	16.500	16.560	16.060	16.060	13.870	12,945
2023-06-21	17.000	17.000	16.560	16.680	14.406	13,626
2023-06-20	16.940	17.000	16.900	16.900	14.596	10,778
2023-06-19	17.280	17.280	16.900	17.020	14.699	10,016
2023-06-16	17.020	17.300	16.820	17.300	14.941	43,931
2023-06-15	17.200	17.280	16.900	16.980	14.665	9,867
2023-06-14	17.200	17.480	17.100	17.200	14.855	9,041
2023-06-13	17.440	17.440	17.080	17.140	14.803	20,277
2023-06-12	18.060	18.060	17.440	17.520	15.131	14,866
2023-06-09	17.880	18.180	17.880	18.080	15.615	6,671
2023-06-08	18.000	18.040	17.800	17.820	15.390	6,528
2023-06-07	17.980	18.100	17.740	17.980	15.528	11,202
2023-06-06	17.900	18.300	17.600	17.860	15.425	13,322
2023-06-05	18.500	18.500	17.880	18.000	15.546	21,885
2023-06-02	17.840	18.880	17.840	18.860	16.288	7,886
2023-06-01	17.820	17.900	17.600	17.820	15.390	8,220
2023-05-31	18.180	18.520	17.580	17.800	15.373	19,483
2023-05-30	18.160	18.700	18.100	18.400	15.891	7,458
2023-05-29	17.840	18.180	17.840	18.160	15.684	7,084
2023-05-26	17.660	18.080	17.500	17.720	15.304	15,604
2023-05-25	18.000	18.020	17.400	17.640	15.235	11,529
2023-05-24	17.600	18.120	17.420	18.100	15.632	7,797
2023-05-23	18.240	18.320	17.420	17.680	15.269	20,868
2023-05-22	18.500	18.500	18.100	18.200	15.718	10,178
2023-05-19	18.780	18.780	18.300	18.480	15.960	9,573
2023-05-18	19.400	19.400	18.460	18.460	15.943	17,060
2023-05-17	20.200	20.200	19.400	19.400	16.755	7,513
2023-05-16	20.300	20.550	20.200	20.200	17.446	2,989
2023-05-15	20.050	20.400	19.980	20.350	17.575	6,130
2023-05-12	20.150	20.150	19.720	19.900	17.187	2,928
2023-05-11	19.920	20.300	19.920	20.200	17.446	5,660
2023-05-10	19.680	20.050	19.680	20.050	17.316	6,309
2023-05-09	20.400	20.400	19.520	19.680	16.997	5,314
2023-05-08	20.500	20.600	20.300	20.400	17.618	3,075
2023-05-05	20.750	21.250	20.600	20.600	17.774	5,277
2023-05-04	19.960	20.750	19.920	20.750	17.903	8,696
2023-05-03	19.740	20.000	19.700	20.000	17.256	10,056
2023-05-02	19.760	19.900	19.680	19.700	16.997	7,537
2023-04-28	19.360	19.760	19.320	19.620	16.928	5,784
2023-04-27	19.220	19.400	19.160	19.400	16.739	3,190
2023-04-26	19.260	19.400	19.080	19.320	16.670	8,846
2023-04-25	19.400	19.400	19.120	19.200	16.566	12,024
2023-04-24	19.500	19.600	19.400	19.500	16.825	3,792
2023-04-21	19.500	19.560	19.400	19.500	16.825	2,033
2023-04-20	19.700	19.720	19.440	19.540	16.859	5,202
2023-04-19	19.320	19.700	19.320	19.680	16.980	6,640
2023-04-18	19.640	19.720	19.340	19.580	16.894	7,837
2023-04-17	20.000	20.100	19.600	19.780	17.066	9,441
2023-04-14	19.640	20.100	19.640	20.000	17.256	4,961
2023-04-13	19.700	19.720	19.320	19.620	16.928	9,910
2023-04-12	19.820	19.860	19.500	19.620	16.928	6,081

← NewerPage 15 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.